Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
611.14-7.25 (-1.17%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C003400002024-01-23 11:34AM EDT2024-04-19158.90250.00253.500.00-110.00%
NFLX240517C003400002023-12-13 12:25PM EDT2024-05-17148.43159.95163.400.00-5230.00%
NFLX240621C003400002024-03-18 11:01AM EDT2024-06-21290.21270.15278.65+21.46+7.99%236869.43%
NFLX240920C003400002024-03-18 11:01AM EDT2024-09-20295.73277.00285.40+135.62+84.70%218264.72%
NFLX241220C003400002024-03-15 2:49PM EDT2024-12-20286.67284.45291.000.00-1661.52%
NFLX250117C003400002024-03-14 11:24AM EDT2025-01-17290.25286.30293.950.00-4029061.28%
NFLX250620C003400002024-01-24 10:44AM EDT2025-06-20252.02276.10281.700.00-22641.73%
NFLX251219C003400002024-02-13 2:53PM EDT2025-12-19266.10313.00320.850.00-11059.60%
NFLX260116C003400002024-03-11 2:51PM EDT2026-01-16309.80310.00318.850.00-42256.88%
NFLX261218C003400002024-02-14 2:21PM EDT2026-12-18301.48329.00338.000.00-11355.22%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P003400002024-03-19 9:35AM EDT2024-03-220.010.000.01-0.06-85.71%10162.50%
NFLX240328P003400002024-02-23 2:26PM EDT2024-03-280.100.000.050.00-20114.84%
NFLX240419P003400002024-03-04 11:19AM EDT2024-04-190.100.020.170.00-3072.66%
NFLX240517P003400002024-03-08 3:13PM EDT2024-05-170.430.210.440.00-2060.84%
NFLX240621P003400002024-03-18 2:05PM EDT2024-06-210.610.500.78-0.04-6.15%161552.86%
NFLX240719P003400002024-02-02 4:16PM EDT2024-07-191.850.891.220.00-1150.00%
NFLX240920P003400002024-03-18 11:07AM EDT2024-09-202.051.932.50-0.28-12.02%143547.14%
NFLX241220P003400002024-03-14 3:42PM EDT2024-12-204.764.255.050.00-1044.68%
NFLX250117P003400002024-03-18 10:11AM EDT2025-01-175.304.905.95-0.35-6.19%559144.23%
NFLX250620P003400002024-02-14 11:23AM EDT2025-06-2012.859.9011.700.00-122643.01%
NFLX251219P003400002024-03-06 10:49AM EDT2025-12-1916.7014.6017.450.00-25041.14%
NFLX260116P003400002024-03-06 1:25PM EDT2026-01-1617.0515.4517.500.00-1040.31%
NFLX261218P003400002024-03-01 4:44PM EDT2026-12-1823.1022.0031.000.00-3040.38%