Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.30-6.23 (-1.02%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C002000002024-03-14 9:38AM EDT2024-04-19418.82404.25407.500.00-11168.85%
NFLX240517C002000002024-03-14 9:38AM EDT2024-05-17419.74404.00410.350.00-12165.95%
NFLX240621C002000002024-03-27 1:00PM EDT2024-06-21418.95405.10411.450.00-4649106.18%
NFLX240920C002000002024-01-30 12:21PM EDT2024-09-20371.95402.10405.950.00-160.00%
NFLX250117C002000002024-03-11 2:51PM EDT2025-01-17414.72415.30418.000.00-1084087.51%
NFLX250620C002000002024-01-26 12:57PM EDT2025-06-20397.99395.00404.000.00-2150.00%
NFLX251219C002000002024-01-24 11:21AM EDT2025-12-19376.67400.00409.000.00-1542.51%
NFLX260116C002000002024-02-14 11:35AM EDT2026-01-16393.98427.00435.950.00-51777.21%
NFLX261218C002000002024-03-27 3:54PM EDT2026-12-18442.80432.00440.950.00-3367.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P002000002024-01-26 3:08PM EDT2024-04-190.030.000.130.00-1212151.17%
NFLX240517P002000002024-01-31 11:01AM EDT2024-05-170.050.000.000.00-23250.00%
NFLX240621P002000002024-03-22 12:51PM EDT2024-06-210.100.010.100.00-393077.15%
NFLX240719P002000002024-03-27 11:48AM EDT2024-07-190.100.000.220.00-2571.39%
NFLX240920P002000002024-03-28 9:48AM EDT2024-09-200.280.110.40+0.07+33.33%140862.55%
NFLX241220P002000002024-03-05 12:56PM EDT2024-12-200.700.320.830.00-13256.03%
NFLX250117P002000002024-03-21 2:27PM EDT2025-01-170.700.550.950.00-51,50655.23%
NFLX250620P002000002024-03-20 11:56AM EDT2025-06-201.500.009.600.00-24561.05%
NFLX251219P002000002024-03-26 10:34AM EDT2025-12-193.450.785.050.00-143452.06%
NFLX260116P002000002024-03-22 11:33AM EDT2026-01-163.001.655.20-0.97-24.43%219951.26%
NFLX261218P002000002024-03-22 11:32AM EDT2026-12-187.005.0012.000.00-118050.91%