Singapore markets open in 2 hours 53 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
588.47+15.12 (+2.64%)
At close: 04:00PM EST
587.99 -0.48 (-0.08%)
After hours: 05:06PM EST
In the money
Show:ListStraddle
Strike:650.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C006500002024-02-22 11:35AM EST2024-02-230.010.000.02-0.01-50.00%5346348.83%
NFLX240301C006500002024-02-22 3:13PM EST2024-03-010.330.310.36+0.14+73.68%14566033.37%
NFLX240308C006500002024-02-22 3:44PM EST2024-03-081.151.041.16+0.53+85.48%7929931.42%
NFLX240315C006500002024-02-22 3:02PM EST2024-03-151.871.892.02+0.72+62.61%4011,04829.97%
NFLX240322C006500002024-02-22 1:25PM EST2024-03-223.002.713.15+1.32+78.57%223529.69%
NFLX240328C006500002024-02-22 3:55PM EST2024-03-284.083.754.05+1.78+77.39%4312729.29%
NFLX240419C006500002024-02-22 3:41PM EST2024-04-1912.4111.9512.25+3.01+32.02%6754435.26%
NFLX240517C006500002024-02-22 10:39AM EST2024-05-1720.2519.8020.15+4.90+31.92%2453837.00%
NFLX240621C006500002024-02-22 3:58PM EST2024-06-2125.5325.2525.75+5.23+25.76%1955335.72%
NFLX240719C006500002024-02-22 3:47PM EST2024-07-1933.0032.4032.85+5.40+19.57%123937.20%
NFLX240920C006500002024-02-22 3:04PM EST2024-09-2044.1143.4544.60+5.47+14.16%618137.96%
NFLX241220C006500002024-02-22 3:00PM EST2024-12-2060.7360.2061.40-0.17-0.28%3124939.69%
NFLX250117C006500002024-02-22 3:10PM EST2025-01-1765.6664.9566.10+7.66+13.21%286740.08%
NFLX250620C006500002024-02-22 11:00AM EST2025-06-2085.2388.2090.20-1.65-1.90%29242.02%
NFLX251219C006500002024-02-22 2:43PM EST2025-12-19112.25110.70114.35+8.80+8.51%23443.47%
NFLX260116C006500002024-02-21 2:10PM EST2026-01-16107.11113.80117.000.00-12743.41%
NFLX261218C006500002024-02-22 1:38PM EST2026-12-18147.97144.00153.00+10.48+7.62%66344.93%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P006500002024-01-16 3:41PM EST2024-02-23169.5955.3058.500.00--00.00%
NFLX240308P006500002024-02-22 1:10PM EST2024-03-0863.8460.0062.75-1.16-1.78%5131.79%
NFLX240315P006500002024-02-21 11:02AM EST2024-03-1577.1560.3563.200.00-2128.57%
NFLX240322P006500002024-02-22 1:25PM EST2024-03-2263.0061.9563.95+63.00-2027.55%
NFLX240419P006500002024-02-13 9:30AM EST2024-04-19100.6067.9070.250.00-1130.47%
NFLX240517P006500002024-02-21 2:26PM EST2024-05-1787.8073.1575.150.00-21930.43%
NFLX240621P006500002024-02-20 3:44PM EST2024-06-2188.2576.8078.500.00-41428.56%
NFLX240719P006500002024-02-20 2:03PM EST2024-07-1993.4281.5083.800.00-24829.69%
NFLX240920P006500002024-02-08 3:04PM EST2024-09-20107.0887.6090.500.00-766328.93%
NFLX241220P006500002024-02-05 11:19AM EST2024-12-20113.7998.3599.800.00--128.74%
NFLX250117P006500002024-02-22 11:42AM EST2025-01-17103.17101.05102.30-14.43-12.27%11128.65%
NFLX250620P006500002024-01-29 11:09AM EST2025-06-20124.32113.40115.850.00-21528.77%
NFLX251219P006500002024-02-15 2:07PM EST2025-12-19124.86124.55127.650.00-21128.27%
NFLX260116P006500002024-02-01 12:47PM EST2026-01-16135.48126.70130.650.00-2928.63%