Singapore markets open in 7 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.56-4.91 (-0.83%)
At close: 04:00PM EST
581.15 -2.41 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:660.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C006600002024-02-23 3:20PM EST2024-03-010.070.030.07-0.14-66.67%4713939.06%
NFLX240308C006600002024-02-23 12:34PM EST2024-03-080.450.330.40-0.34-43.04%214933.74%
NFLX240315C006600002024-02-23 2:38PM EST2024-03-150.910.770.86-0.48-34.53%3429031.21%
NFLX240322C006600002024-02-23 12:01PM EST2024-03-221.651.431.97-0.35-17.50%320632.21%
NFLX240328C006600002024-02-23 11:45AM EST2024-03-281.971.752.25-0.78-28.36%712430.11%
NFLX240419C006600002024-02-23 2:11PM EST2024-04-198.387.958.60-1.91-18.56%1715835.37%
NFLX240517C006600002024-02-23 3:49PM EST2024-05-1715.6015.1515.75-1.13-6.75%327037.08%
NFLX240621C006600002024-02-23 11:59AM EST2024-06-2120.6320.2520.70-0.57-2.69%1125635.47%
NFLX240719C006600002024-02-21 12:46PM EST2024-07-1924.5025.3027.500.00-31137.01%
NFLX240920C006600002024-02-20 10:01AM EST2024-09-2035.9537.5538.350.00-410537.48%
NFLX241220C006600002024-02-22 2:23PM EST2024-12-2058.2853.8555.350.00-24239.54%
NFLX250117C006600002024-02-21 3:35PM EST2025-01-1754.5458.2559.600.00-131,50439.77%
NFLX250620C006600002024-02-22 3:32PM EST2025-06-2084.7581.2083.550.00-234341.78%
NFLX251219C006600002024-02-16 2:46PM EST2025-12-19109.28102.45107.150.00-13243.12%
NFLX260116C006600002024-02-07 2:53PM EST2026-01-1695.46103.00110.900.00-1343.41%
NFLX261218C006600002024-02-22 1:35PM EST2026-12-18143.15136.00146.000.00-95844.71%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240308P006600002024-02-23 10:43AM EST2024-03-0876.1674.4078.40+2.55+3.46%5546.38%
NFLX240315P006600002024-01-29 3:58PM EST2024-03-1585.0374.4077.950.00-1035.17%
NFLX240419P006600002024-02-16 12:38PM EST2024-04-1978.4578.7582.100.00-201030.50%
NFLX240517P006600002024-02-20 9:36AM EST2024-05-1790.2083.8587.300.00-11531.58%
NFLX240621P006600002024-02-21 11:41AM EST2024-06-2196.3687.1589.450.00-4428.57%
NFLX240719P006600002024-02-23 10:26AM EST2024-07-1991.3890.9093.85-15.55-14.54%1429.32%
NFLX240920P006600002024-02-08 3:32PM EST2024-09-20114.1996.8099.550.00-805328.21%
NFLX241220P006600002024-02-08 10:18AM EST2024-12-20123.25104.80109.150.00-9728.49%
NFLX250117P006600002024-02-01 1:04PM EST2025-01-17120.52108.50111.000.00-26728.14%
NFLX250620P006600002023-12-18 10:04AM EST2025-06-20183.20183.50188.300.00-41151.51%
NFLX251219P006600002023-11-29 10:17AM EST2025-12-19195.85193.15197.050.00-2247.47%
NFLX260116P006600002024-01-08 3:37PM EST2026-01-16192.79145.80148.450.00-1231.30%
NFLX261218P006600002024-01-31 3:31PM EST2026-12-18159.01146.00155.000.00--427.37%