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
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C007500002024-03-27 3:49PM EDT2024-04-050.010.000.040.00-24651.17%
NFLX240412C007500002024-03-28 9:30AM EDT2024-04-120.120.000.08-0.03-20.00%22040.04%
NFLX240419C007500002024-03-28 2:46PM EDT2024-04-191.591.291.59-0.61-27.73%6732550.94%
NFLX240426C007500002024-03-28 3:51PM EDT2024-04-262.252.082.55-1.22-35.16%2021448.96%
NFLX240503C007500002024-03-28 11:39AM EDT2024-05-033.002.383.10-1.20-28.57%1745.94%
NFLX240517C007500002024-03-28 11:10AM EDT2024-05-174.083.904.25-1.02-20.00%766342.09%
NFLX240621C007500002024-03-28 3:17PM EDT2024-06-217.226.957.35-1.76-19.60%1932237.54%
NFLX240719C007500002024-03-28 10:45AM EDT2024-07-1912.8012.4013.25-3.34-20.69%14939.47%
NFLX240920C007500002024-03-28 3:45PM EDT2024-09-2020.2319.8020.75-2.07-9.28%2643237.58%
NFLX241220C007500002024-03-22 9:46AM EDT2024-12-2042.8534.7536.200.00-46339.25%
NFLX250117C007500002024-03-28 3:56PM EDT2025-01-1740.1139.0041.05-2.43-5.71%81,41239.79%
NFLX251219C007500002024-03-26 3:31PM EDT2025-12-1999.0081.0088.600.00-27142.61%
NFLX260116C007500002024-03-07 1:03PM EDT2026-01-1687.0084.0091.000.00-22442.43%
NFLX261218C007500002024-03-27 12:41PM EDT2026-12-18131.25121.00130.000.00-11744.29%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P007500002024-03-21 9:37AM EDT2024-04-19119.55140.50143.750.00--147.41%
NFLX240503P007500002024-03-22 10:49AM EDT2024-05-03127.66141.00146.000.00-2146.74%
NFLX240517P007500002024-03-22 3:13PM EDT2024-05-17127.05141.50145.800.00-101039.09%
NFLX240621P007500002024-03-06 2:59PM EDT2024-06-21150.58143.75146.200.00-10010030.87%
NFLX240920P007500002024-03-12 11:52AM EDT2024-09-20153.10149.75152.800.00--128.87%
NFLX241220P007500002024-02-26 12:33PM EDT2024-12-20171.71153.05156.500.00-2326.11%
NFLX250117P007500002024-02-13 3:15PM EDT2025-01-17199.40155.45161.850.00-2128.14%
NFLX260116P007500002024-02-05 4:06PM EDT2026-01-16207.87183.65189.250.00-4228.49%