Singapore markets close in 6 hours 25 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:270.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C002700002024-02-27 10:30AM EDT2024-04-19327.55347.50352.150.00--1140.23%
NFLX240517C002700002023-11-07 2:59PM EDT2024-05-17177.75189.35192.600.00-440.00%
NFLX240621C002700002024-02-05 10:45AM EDT2024-06-21305.85331.40334.850.00-22370.00%
NFLX240920C002700002024-01-26 2:28PM EDT2024-09-20310.00320.85325.200.00-180.00%
NFLX241220C002700002024-03-05 3:13PM EDT2024-12-20337.85358.75365.200.00--176.70%
NFLX250117C002700002024-03-08 2:36PM EDT2025-01-17347.53358.55367.000.00-225374.30%
NFLX250620C002700002024-01-29 10:54AM EDT2025-06-20318.99345.00353.950.00-11547.62%
NFLX251219C002700002024-01-26 10:57AM EDT2025-12-19325.95341.00350.000.00-1831.78%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-53637.86%
NFLX261218C002700002024-02-28 10:37AM EDT2026-12-18372.80391.00400.000.00-1162.44%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P002700002024-02-27 4:59PM EDT2024-04-190.070.000.280.00-7071104.30%
NFLX240517P002700002024-02-23 12:02PM EDT2024-05-170.170.040.210.00-15475.29%
NFLX240621P002700002024-03-13 10:13AM EDT2024-06-210.240.100.350.00-152,15063.67%
NFLX240719P002700002024-02-27 4:59PM EDT2024-07-190.480.200.560.00-1559.50%
NFLX240920P002700002024-03-12 10:08AM EDT2024-09-200.850.531.010.00-1041553.05%
NFLX241220P002700002024-02-28 10:40AM EDT2024-12-201.951.412.110.00-83850.82%
NFLX250117P002700002024-03-14 1:12PM EDT2025-01-172.261.942.550.00-5055150.08%
NFLX250620P002700002024-03-06 12:49PM EDT2025-06-207.000.009.400.00-101353.99%
NFLX251219P002700002024-02-02 11:49AM EDT2025-12-199.703.0010.700.00-101747.25%
NFLX260116P002700002024-02-23 2:25PM EDT2026-01-169.605.1511.150.00-33646.76%
NFLX261218P002700002024-03-14 11:17AM EDT2026-12-1814.7010.0019.000.00-11844.56%