Singapore markets close in 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
617.38 -1.01 (-0.16%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C002900002024-03-14 12:16PM EDT2024-04-19320.67327.75332.150.00-13130.96%
NFLX240517C002900002023-11-07 2:59PM EDT2024-05-17159.75170.70173.250.00-240.00%
NFLX240621C002900002024-02-16 10:55AM EDT2024-06-21301.64316.00325.000.00-11820.00%
NFLX240920C002900002024-03-11 2:45PM EDT2024-09-20324.20333.05341.350.00-1409377.15%
NFLX241220C002900002024-03-11 9:58AM EDT2024-12-20331.07340.05346.600.00-8973.05%
NFLX250117C002900002024-03-14 12:38PM EDT2025-01-17339.23340.00348.800.00-126271.08%
NFLX250620C002900002023-12-28 1:12PM EDT2025-06-20232.20302.00312.000.00-230.00%
NFLX251219C002900002024-03-06 12:34PM EDT2025-12-19345.00358.00367.000.00-21663.62%
NFLX260116C002900002024-03-11 2:55PM EDT2026-01-16348.95359.00368.000.00-21762.98%
NFLX261218C002900002024-03-06 2:28PM EDT2026-12-18362.98376.00385.000.00-1260.81%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P002900002024-03-04 10:30AM EDT2024-04-190.040.000.300.00-22896.48%
NFLX240517P002900002024-03-01 10:53AM EDT2024-05-170.150.060.240.00-182070.51%
NFLX240621P002900002024-02-20 3:06PM EDT2024-06-210.500.300.430.00-260461.96%
NFLX240719P002900002024-03-11 12:58PM EDT2024-07-190.590.330.700.00-1556.86%
NFLX240920P002900002024-03-11 12:30PM EDT2024-09-201.090.000.000.00-2025.00%
NFLX241220P002900002024-03-12 12:21PM EDT2024-12-202.450.000.000.00-1012.50%
NFLX250117P002900002024-03-11 12:00PM EDT2025-01-173.100.000.000.00-26012.50%
NFLX250620P002900002024-02-23 1:52PM EDT2025-06-207.272.0010.000.00-17050.77%
NFLX251219P002900002024-03-18 11:15AM EDT2025-12-199.400.000.00-0.90-8.74%30012.50%
NFLX260116P002900002024-03-06 4:43PM EDT2026-01-1610.800.000.000.00-3012.50%
NFLX261218P002900002024-03-15 11:45AM EDT2026-12-1817.740.000.000.00-106.25%