Singapore markets close in 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
618.39+12.51 (+2.06%)
At close: 04:00PM EDT
616.90 -1.49 (-0.24%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C002500002024-03-18 1:22PM EDT2024-03-22370.05367.45369.35+14.78+4.16%11256.25%
NFLX240419C002500002024-02-27 11:56AM EDT2024-04-19348.15367.50371.850.00-12149.56%
NFLX240517C002500002023-12-01 12:23PM EDT2024-05-17226.93242.15244.500.00-180.00%
NFLX240621C002500002024-03-07 3:33PM EDT2024-06-21362.03369.50375.950.00-3718107.58%
NFLX240920C002500002024-03-07 3:33PM EDT2024-09-20365.73371.45379.700.00-34185.83%
NFLX241220C002500002024-02-29 11:07AM EDT2024-12-20368.00375.00383.900.00-1278.28%
NFLX250117C002500002024-02-20 12:41PM EDT2025-01-17340.00377.05386.000.00-213078.17%
NFLX250620C002500002024-02-23 3:43PM EDT2025-06-20355.00383.00391.000.00-1470.61%
NFLX251219C002500002024-01-26 2:32PM EDT2025-12-19351.27358.05366.900.00-1120.00%
NFLX260116C002500002024-03-11 2:12PM EDT2026-01-16380.50392.00401.000.00-2967.13%
NFLX261218C002500002024-01-24 3:18PM EDT2026-12-18341.00371.00381.000.00-2142.54%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P002500002024-02-23 1:38PM EDT2024-03-280.080.000.060.00-11176.56%
NFLX240405P002500002024-03-15 9:48AM EDT2024-04-050.01-0.090.00--1144.92%
NFLX240419P002500002024-01-31 11:30AM EDT2024-04-190.020.000.000.00-1850.00%
NFLX240517P002500002024-03-08 4:47PM EDT2024-05-170.080.020.170.00-513879.69%
NFLX240621P002500002024-03-18 3:53PM EDT2024-06-210.180.070.19+0.02+12.50%1164465.33%
NFLX240719P002500002024-03-12 10:48AM EDT2024-07-190.260.110.460.00--162.50%
NFLX240920P002500002024-03-18 3:10PM EDT2024-09-200.520.330.81-0.08-13.33%120155.32%
NFLX241220P002500002024-03-18 12:20PM EDT2024-12-201.330.991.67-0.05-3.62%25951.11%
NFLX250117P002500002024-03-18 1:27PM EDT2025-01-171.621.501.80-0.07-4.14%131,72550.40%
NFLX250620P002500002024-03-11 10:18AM EDT2025-06-203.750.007.800.00-568455.73%
NFLX251219P002500002024-03-13 1:04PM EDT2025-12-197.201.267.750.00-222747.09%
NFLX260116P002500002024-03-14 11:33AM EDT2026-01-167.003.507.850.00-1021346.24%
NFLX261218P002500002024-03-13 9:30AM EDT2026-12-1812.447.0012.050.00-11442.08%