Singapore markets close in 5 hours 15 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:330.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C003300002024-03-04 10:32AM EDT2024-04-19290.25287.90292.400.00-421113.04%
NFLX240517C003300002024-03-07 1:25PM EDT2024-05-17277.86289.30295.600.00-12496.77%
NFLX240621C003300002024-03-07 12:47PM EDT2024-06-21279.75289.25297.450.00-425980.30%
NFLX240920C003300002024-03-07 1:25PM EDT2024-09-20285.36296.80303.250.00-13271.05%
NFLX241220C003300002024-01-25 11:35AM EDT2024-12-20241.25270.50276.000.00-220.00%
NFLX250117C003300002024-02-15 2:49PM EDT2025-01-17281.65291.00301.000.00-246456.77%
NFLX250620C003300002024-03-04 12:38PM EDT2025-06-20319.08315.20321.800.00-22661.89%
NFLX251219C003300002024-02-14 2:21PM EDT2025-12-19289.23315.00321.300.00-1552.13%
NFLX260116C003300002024-03-11 3:21PM EDT2026-01-16316.40327.00335.300.00-6959.19%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P003300002024-03-04 3:12PM EDT2024-04-190.140.010.120.00-204174.61%
NFLX240517P003300002024-03-11 3:17PM EDT2024-05-170.280.280.38-0.05-15.15%16564.80%
NFLX240621P003300002024-03-12 1:07PM EDT2024-06-210.590.370.650.00-983254.44%
NFLX240719P003300002024-03-11 11:10AM EDT2024-07-191.050.741.110.00-18052.03%
NFLX240920P003300002024-03-14 9:43AM EDT2024-09-201.821.542.06-0.27-12.92%221948.21%
NFLX241220P003300002024-03-11 12:11PM EDT2024-12-204.373.454.300.00-15445.61%
NFLX250117P003300002024-03-18 3:58PM EDT2025-01-174.574.105.05-0.53-10.39%201,38245.02%
NFLX250620P003300002024-03-12 2:24PM EDT2025-06-208.707.2510.250.00-16143.69%
NFLX251219P003300002024-03-18 1:16PM EDT2025-12-1913.8513.3515.50-1.40-9.18%135141.68%
NFLX260116P003300002024-03-15 10:46AM EDT2026-01-1615.3813.7515.650.00-23040.92%
NFLX261218P003300002024-03-13 2:20PM EDT2026-12-1824.0320.0029.000.00-556841.26%