Singapore markets close in 2 hours 5 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
617.30 -1.09 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C002600002024-03-18 10:13AM EDT2024-03-22358.10--+358.10---0.00%
NFLX240419C002600002024-01-24 10:30AM EDT2024-04-19281.90323.75327.850.00-330.00%
NFLX240517C002600002024-01-24 1:33PM EDT2024-05-17299.54324.95329.050.00-37230.00%
NFLX240621C002600002024-01-26 10:41AM EDT2024-06-21301.60326.35330.500.00-24170.00%
NFLX240920C002600002024-01-24 1:17PM EDT2024-09-20303.15328.00334.850.00--30.00%
NFLX241220C002600002024-03-18 1:22PM EDT2024-12-20372.18368.05374.50+10.57+2.92%1478.51%
NFLX250117C002600002024-02-20 10:38AM EDT2025-01-17333.87368.00377.000.00-123976.76%
NFLX250620C002600002024-01-26 11:07AM EDT2025-06-20330.52341.00349.950.00-160.00%
NFLX251219C002600002024-03-12 9:44AM EDT2025-12-19366.52383.00391.000.00-1566.48%
NFLX260116C002600002024-03-11 2:54PM EDT2026-01-16372.90384.00393.000.00-21066.31%
NFLX261218C002600002024-02-23 2:50PM EDT2026-12-18370.98399.00408.000.00-1163.55%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P002600002024-03-14 1:29PM EDT2024-04-120.040.000.100.00-11111.72%
NFLX240419P002600002023-12-26 1:56PM EDT2024-04-190.470.030.370.00--1112.99%
NFLX240517P002600002023-12-27 12:44PM EDT2024-05-170.850.070.390.00-62683.79%
NFLX240621P002600002024-03-15 11:08AM EDT2024-06-210.210.090.320.00-101,37265.72%
NFLX240719P002600002024-02-28 11:05AM EDT2024-07-190.370.150.510.00-12760.99%
NFLX240920P002600002024-02-06 4:37PM EDT2024-09-200.950.540.880.00-105854.66%
NFLX241220P002600002024-03-07 1:19PM EDT2024-12-201.711.191.880.00-1250.20%
NFLX250117P002600002024-03-13 1:57PM EDT2025-01-171.961.682.270.00-192251.07%
NFLX250620P002600002024-02-09 12:22PM EDT2025-06-205.950.3110.000.00-114857.02%
NFLX251219P002600002024-02-14 4:44PM EDT2025-12-198.603.0010.800.00-17749.23%
NFLX260116P002600002024-02-06 2:59PM EDT2026-01-168.944.9510.300.00-101347.59%
NFLX261218P002600002024-02-27 11:20AM EDT2026-12-1811.489.0018.000.00-101445.50%