Singapore markets close in 7 hours 53 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
622.83-5.95 (-0.95%)
At close: 04:00PM EDT
621.99 -0.84 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C002100002023-10-19 9:40AM EDT2024-06-21194.86261.60265.550.00-1510.00%
NFLX240920C002100002023-12-14 2:59PM EDT2024-09-20265.90288.85293.200.00-210.00%
NFLX241220C002100002024-03-15 1:01PM EDT2024-12-20407.91417.60423.500.00--188.61%
NFLX250117C002100002024-02-22 10:30AM EDT2025-01-17383.75423.10433.000.00-1126100.20%
NFLX250620C002100002024-03-27 1:01PM EDT2025-06-20420.16424.00433.000.00-1181.05%
NFLX251219C002100002023-12-04 3:32PM EDT2025-12-19271.21282.35294.400.00-500.00%
NFLX260116C002100002024-02-02 3:11PM EDT2026-01-16378.55427.00437.000.00-1170.62%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P002100002024-01-29 3:33PM EDT2024-05-170.070.020.100.00-6029122.66%
NFLX240621P002100002024-03-19 10:58AM EDT2024-06-210.090.000.130.00-199185.94%
NFLX240920P002100002024-04-03 3:44PM EDT2024-09-200.210.020.410.00-129163.28%
NFLX241220P002100002024-02-22 3:58PM EDT2024-12-200.870.380.910.00-2157.52%
NFLX250117P002100002024-04-03 10:51AM EDT2025-01-170.700.680.980.00-171656.42%
NFLX250620P002100002024-03-15 3:22PM EDT2025-06-202.200.009.000.00-42,14259.98%
NFLX251219P002100002024-02-20 4:51PM EDT2025-12-194.880.004.900.00-108351.19%
NFLX260116P002100002024-02-20 4:51PM EDT2026-01-165.131.775.000.00-103750.28%
NFLX261218P002100002024-04-05 10:38AM EDT2026-12-187.752.0012.000.00-11150.05%