Singapore markets close in 4 hours 12 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:310.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C003100002024-03-14 12:48PM EDT2024-04-19303.52307.60312.100.00-12119.24%
NFLX240517C003100002024-01-23 12:59PM EDT2024-05-17183.25281.20284.700.00-1530.00%
NFLX240621C003100002024-02-27 11:53AM EDT2024-06-21293.15310.60317.100.00-218589.00%
NFLX240719C003100002024-03-12 10:55AM EDT2024-07-19301.48310.45318.750.00--180.55%
NFLX240920C003100002024-03-07 10:57AM EDT2024-09-20299.38315.80322.300.00-15575.01%
NFLX241220C003100002024-01-19 12:20PM EDT2024-12-20191.47287.00295.000.00-15150.00%
NFLX250117C003100002024-03-13 3:41PM EDT2025-01-17316.62321.50331.000.00-119168.16%
NFLX250620C003100002024-02-23 11:24AM EDT2025-06-20304.79332.00339.000.00-44964.06%
NFLX251219C003100002024-01-19 1:07PM EDT2025-12-19216.55310.70319.000.00-133340.32%
NFLX260116C003100002024-03-11 3:31PM EDT2026-01-16331.75343.00351.050.00-82060.91%
NFLX261218C003100002024-03-06 12:34PM EDT2026-12-18347.52362.00371.000.00-2159.66%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P003100002024-03-12 11:01AM EDT2024-04-190.060.010.300.00-152988.87%
NFLX240517P003100002024-03-11 2:43PM EDT2024-05-170.260.090.290.00-11366.36%
NFLX240621P003100002024-03-15 3:52PM EDT2024-06-210.480.240.520.00-259757.18%
NFLX240719P003100002024-03-18 12:30PM EDT2024-07-190.650.510.87-0.01-1.52%1954.35%
NFLX240920P003100002024-03-18 12:30PM EDT2024-09-201.431.351.610.00-122550.27%
NFLX241220P003100002024-03-07 10:58AM EDT2024-12-203.502.613.450.00-18347.32%
NFLX250117P003100002024-03-13 11:13AM EDT2025-01-173.553.454.000.00-11,13546.47%
NFLX250620P003100002024-03-18 12:58PM EDT2025-06-207.454.0011.00-0.64-7.91%111148.18%
NFLX251219P003100002024-03-13 2:20PM EDT2025-12-1911.8310.3012.700.00-5543742.45%
NFLX260116P003100002024-03-04 11:48AM EDT2026-01-1612.3510.4513.200.00-14242.02%
NFLX261218P003100002024-02-26 3:49PM EDT2026-12-1821.0016.0025.000.00-303142.08%