Singapore markets closed

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:680.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C006800002024-02-23 2:50PM EST2024-03-010.020.020.03-0.08-80.00%2606539.84%
NFLX240308C006800002024-02-23 1:14PM EST2024-03-080.230.130.19-0.12-34.29%86934.91%
NFLX240315C006800002024-02-23 3:12PM EST2024-03-150.410.360.42-0.27-39.71%1320532.01%
NFLX240322C006800002024-02-23 3:03PM EST2024-03-220.800.461.02-0.18-18.37%46032.39%
NFLX240328C006800002024-02-22 2:55PM EST2024-03-281.500.801.27+0.02+1.35%21730.70%
NFLX240419C006800002024-02-23 12:36PM EST2024-04-195.855.155.80-0.86-12.82%1611635.12%
NFLX240517C006800002024-02-22 9:33AM EST2024-05-1712.0511.2511.750.00-64536.68%
NFLX240621C006800002024-02-23 10:25AM EST2024-06-2116.6515.6016.20-1.40-7.76%222635.15%
NFLX240719C006800002024-02-15 2:26PM EST2024-07-1926.7521.8522.300.00-81536.57%
NFLX240920C006800002024-02-23 3:16PM EST2024-09-2032.3031.6032.40+2.55+8.57%134936.99%
NFLX241220C006800002024-02-20 11:42AM EST2024-12-2045.8047.2548.750.00-13239.05%
NFLX250117C006800002024-02-22 10:48AM EST2025-01-1752.5851.7552.900.00-134339.28%
NFLX250620C006800002024-02-23 3:28PM EST2025-06-2075.0074.1076.15+3.35+4.68%546141.21%
NFLX251219C006800002024-02-23 1:48PM EST2025-12-1999.8095.4598.95+16.00+19.09%22142.38%
NFLX260116C006800002024-02-22 3:58PM EST2026-01-16104.1198.75101.900.00-62742.43%
NFLX261218C006800002024-02-09 10:13AM EST2026-12-18116.56129.05138.950.00-11744.35%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P006800002024-01-24 10:23AM EST2024-04-19124.5796.2599.300.00--028.81%
NFLX240517P006800002024-02-21 11:52AM EST2024-05-17110.00100.20103.400.00-8530.42%
NFLX240621P006800002024-02-23 11:28AM EST2024-06-21105.15101.75106.00-10.37-8.98%67128.54%
NFLX240920P006800002024-02-15 2:07PM EST2024-09-20108.43110.90114.350.00-2227.68%
NFLX241220P006800002024-02-08 3:01PM EST2024-12-20137.17118.20122.900.00--227.83%
NFLX250117P006800002024-02-01 1:03PM EST2025-01-17134.20120.70126.500.00-4328.42%
NFLX250620P006800002023-12-04 12:52PM EST2025-06-20225.06206.25216.400.00-2055.72%
NFLX260116P006800002024-01-24 2:47PM EST2026-01-16162.25143.00150.500.00-2127.47%