Singapore markets close in 6 hours 39 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:320.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C003200002024-01-23 12:59PM EDT2024-04-19171.50269.75273.700.00-110.00%
NFLX240517C003200002024-03-01 11:12AM EDT2024-05-17291.60299.00305.450.00-24499.67%
NFLX240621C003200002024-03-15 2:43PM EDT2024-06-21294.44299.05307.300.00-159883.01%
NFLX240920C003200002024-02-20 2:55PM EDT2024-09-20264.33306.30312.800.00-15873.04%
NFLX241220C003200002024-02-23 12:49PM EDT2024-12-20280.46312.45318.950.00-1168.17%
NFLX250117C003200002024-03-08 2:26PM EDT2025-01-17300.30314.00321.000.00-134567.07%
NFLX250620C003200002024-02-15 10:50AM EDT2025-06-20300.50311.85319.500.00-15752.92%
NFLX251219C003200002024-02-27 1:28PM EDT2025-12-19322.92334.00341.850.00-22760.60%
NFLX260116C003200002024-03-07 10:37AM EDT2026-01-16319.00335.00343.050.00-22360.01%
NFLX261218C003200002024-03-14 12:38PM EDT2026-12-18352.33354.00363.000.00-1758.58%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P003200002024-02-16 12:49PM EDT2024-04-190.210.000.440.00-12088.38%
NFLX240517P003200002024-03-15 9:31AM EDT2024-05-170.290.110.330.00-117364.55%
NFLX240621P003200002024-03-18 12:22PM EDT2024-06-210.490.330.58-0.02-3.92%62,18656.03%
NFLX240719P003200002024-02-23 1:44PM EDT2024-07-191.140.660.980.00-5753.37%
NFLX240920P003200002024-03-14 9:43AM EDT2024-09-201.841.381.820.00-1040949.22%
NFLX241220P003200002024-02-02 1:13PM EDT2024-12-205.303.353.850.00-25946.44%
NFLX250117P003200002024-03-15 1:12PM EDT2025-01-174.503.954.450.00-42,60845.62%
NFLX250620P003200002024-03-12 2:33PM EDT2025-06-208.353.808.750.00-118743.59%
NFLX251219P003200002024-02-20 3:15PM EDT2025-12-1916.6310.8014.200.00-213942.19%
NFLX260116P003200002024-03-01 2:19PM EDT2026-01-1613.7512.5514.250.00-115641.34%
NFLX261218P003200002024-03-05 3:22PM EDT2026-12-1824.0518.0027.000.00-11941.69%