Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.92+6.44 (+1.08%)
At close: 04:00PM EST
599.50 -3.42 (-0.57%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C003100002024-02-29 12:08PM EST2024-03-01288.420.000.000.00-100.00%
NFLX240308C003100002024-02-09 1:55PM EST2024-03-08253.320.000.000.00--00.00%
NFLX240315C003100002024-02-29 12:08PM EST2024-03-15289.090.000.000.00-100.00%
NFLX240419C003100002024-01-23 11:59AM EST2024-04-19181.18279.75283.600.00-110.00%
NFLX240517C003100002024-01-23 11:59AM EST2024-05-17183.25281.20284.700.00-1530.00%
NFLX240621C003100002024-02-27 10:53AM EST2024-06-21293.150.000.000.00-200.00%
NFLX240920C003100002024-01-16 12:45PM EST2024-09-20188.98292.90297.350.00-15156.46%
NFLX241220C003100002024-01-19 11:20AM EST2024-12-20191.47287.00295.000.00-151540.44%
NFLX250117C003100002024-02-29 12:18PM EST2025-01-17307.000.000.000.00-100.00%
NFLX250620C003100002024-02-23 10:24AM EST2025-06-20304.790.000.000.00-400.00%
NFLX251219C003100002024-01-19 12:07PM EST2025-12-19216.55310.70319.000.00-133351.65%
NFLX260116C003100002024-01-24 11:21AM EST2026-01-16279.05311.85318.200.00-72050.01%
NFLX261218C003100002024-01-26 3:15PM EST2026-12-18321.57327.00336.000.00-1150.68%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P003100002024-01-19 3:17PM EST2024-03-010.130.000.050.00-11409.38%
NFLX240308P003100002024-02-23 11:54AM EST2024-03-080.010.000.000.00-15050.00%
NFLX240315P003100002024-02-23 2:12PM EST2024-03-150.030.000.000.00-7050.00%
NFLX240419P003100002024-02-13 11:07AM EST2024-04-190.240.000.000.00-3025.00%
NFLX240517P003100002024-02-22 11:16AM EST2024-05-170.340.000.000.00-1025.00%
NFLX240621P003100002024-02-23 12:44PM EST2024-06-210.530.000.000.00-2025.00%
NFLX240719P003100002024-02-15 1:33PM EST2024-07-190.950.000.000.00--025.00%
NFLX240920P003100002024-02-23 10:24AM EST2024-09-201.800.000.000.00-1012.50%
NFLX241220P003100002024-02-26 3:50PM EST2024-12-203.780.000.000.00-1012.50%
NFLX250117P003100002024-02-28 2:11PM EST2025-01-174.220.000.000.00-20012.50%
NFLX250620P003100002024-02-28 12:29PM EST2025-06-208.090.000.000.00-39012.50%
NFLX251219P003100002024-02-21 11:15AM EST2025-12-1914.050.000.000.00-18012.50%
NFLX260116P003100002024-01-26 11:57AM EST2026-01-1613.9513.4514.500.00-134241.65%
NFLX261218P003100002024-02-26 2:49PM EST2026-12-1821.000.000.000.00-3006.25%