Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.32 -0.01 (-0.00%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Strike:660.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C006600002024-03-28 3:51PM EDT2024-03-280.010.000.010.00-1021,35451.56%
NFLX240405C006600002024-03-28 3:59PM EDT2024-04-050.220.180.24-0.43-66.15%21956926.78%
NFLX240412C006600002024-03-28 3:59PM EDT2024-04-121.111.061.24-0.85-43.37%22480727.66%
NFLX240419C006600002024-03-28 3:52PM EDT2024-04-1911.0010.9011.20-2.35-17.60%6459448.26%
NFLX240426C006600002024-03-28 3:19PM EDT2024-04-2613.6013.0513.65-2.35-14.73%182546.45%
NFLX240503C006600002024-03-28 9:44AM EDT2024-05-0314.9014.4015.45-3.95-20.95%11844.53%
NFLX240517C006600002024-03-28 3:32PM EDT2024-05-1717.6017.5518.00-2.80-13.73%2334241.10%
NFLX240621C006600002024-03-28 3:08PM EDT2024-06-2123.8523.8524.65-7.10-22.94%14225437.80%
NFLX240719C006600002024-03-28 3:36PM EDT2024-07-1933.2733.1033.90-3.10-8.52%143440.00%
NFLX240920C006600002024-03-28 3:45PM EDT2024-09-2044.5244.2045.50-3.45-7.19%3914839.13%
NFLX241220C006600002024-03-27 12:17PM EDT2024-12-2068.9262.3064.200.00-14940.87%
NFLX250117C006600002024-03-28 3:40PM EDT2025-01-1768.3766.2569.85-5.88-7.92%71,49141.48%
NFLX250620C006600002024-03-28 9:45AM EDT2025-06-2091.9989.9594.85-11.93-11.48%132242.93%
NFLX251219C006600002024-03-20 2:01PM EDT2025-12-19129.90113.00119.300.00-33643.94%
NFLX260116C006600002024-03-28 2:48PM EDT2026-01-16119.90116.00122.90-17.69-12.86%41244.11%
NFLX261218C006600002024-03-18 3:55PM EDT2026-12-18169.00153.00162.000.00-16645.91%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006600002024-03-28 11:24AM EDT2024-03-2851.4050.3054.85+17.07+49.72%11127.93%
NFLX240405P006600002024-03-27 3:53PM EDT2024-04-0547.6551.2054.200.00-1338.83%
NFLX240412P006600002024-03-27 10:31AM EDT2024-04-1241.0050.7554.950.00-1032.40%
NFLX240419P006600002024-03-26 12:08PM EDT2024-04-1946.4860.5062.500.00-45045.49%
NFLX240517P006600002024-03-21 3:04PM EDT2024-05-1755.9065.7566.650.00-11736.06%
NFLX240621P006600002024-03-28 10:53AM EDT2024-06-2171.6769.5072.70+13.12+22.41%11533.57%
NFLX240719P006600002024-03-21 3:37PM EDT2024-07-1968.4573.9578.750.00-31833.97%
NFLX240920P006600002024-03-26 11:35AM EDT2024-09-2071.8581.0085.600.00-15931.52%
NFLX241220P006600002024-03-08 2:24PM EDT2024-12-2098.9093.2096.450.00-21230.98%
NFLX250117P006600002024-03-20 12:16PM EDT2025-01-1791.9095.6098.150.00-57330.27%
NFLX250620P006600002024-03-26 11:22AM EDT2025-06-20101.95108.00113.400.00-12730.27%
NFLX251219P006600002024-03-19 1:54PM EDT2025-12-19119.80119.00128.000.00-1330.13%
NFLX260116P006600002024-03-14 1:57PM EDT2026-01-16126.00121.00127.950.00-181929.47%
NFLX261218P006600002024-03-19 1:57PM EDT2026-12-18140.85139.00148.000.00-2829.02%