Singapore markets close in 4 hours 49 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:350.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C003500002024-02-13 3:16PM EDT2024-03-28207.17261.45265.200.00--20.00%
NFLX240412C003500002024-03-13 10:32AM EDT2024-04-12263.40267.65271.950.00--3112.92%
NFLX240419C003500002024-03-14 2:57PM EDT2024-04-19265.00268.10272.550.00-111105.40%
NFLX240517C003500002024-03-15 1:32PM EDT2024-05-17263.13269.55275.900.00-15590.22%
NFLX240621C003500002024-03-14 2:40PM EDT2024-06-21269.35269.75277.950.00-236275.50%
NFLX240920C003500002024-03-14 3:12PM EDT2024-09-20271.36278.00284.500.00-18767.54%
NFLX241220C003500002024-03-15 11:24AM EDT2024-12-20279.90285.15291.600.00-11163.68%
NFLX250117C003500002024-03-14 1:47PM EDT2025-01-17282.00286.05295.000.00-148862.88%
NFLX250620C003500002024-01-24 10:47AM EDT2025-06-20244.02265.00272.700.00-22732.52%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97310.00318.250.00-16058.00%
NFLX260116C003500002024-03-11 2:51PM EDT2026-01-16302.20312.00319.850.00-27357.78%
NFLX261218C003500002024-03-14 2:56PM EDT2026-12-18330.00333.00342.000.00-13056.72%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P003500002024-03-13 1:20PM EDT2024-04-190.100.020.210.00-133371.97%
NFLX240517P003500002024-03-15 3:57PM EDT2024-05-170.400.240.480.00-175259.86%
NFLX240621P003500002024-03-18 2:11PM EDT2024-06-210.720.640.75-0.16-18.18%41,72351.97%
NFLX240719P003500002024-03-18 11:07AM EDT2024-07-191.271.051.40-0.20-13.61%107950.87%
NFLX240920P003500002024-03-18 1:59PM EDT2024-09-202.602.242.60-0.18-6.47%160146.18%
NFLX241220P003500002024-03-18 11:48AM EDT2024-12-205.004.705.25-0.48-8.76%15843.84%
NFLX250117P003500002024-03-18 12:29PM EDT2025-01-175.755.606.40-0.70-10.85%21,57343.77%
NFLX250620P003500002024-03-15 12:33PM EDT2025-06-2011.9010.6512.750.00-4182742.91%
NFLX251219P003500002024-03-18 1:05PM EDT2025-12-1917.3014.4018.15-0.95-5.21%1223940.56%
NFLX260116P003500002024-03-15 1:48PM EDT2026-01-1618.6515.5518.600.00-123340.02%
NFLX261218P003500002024-03-18 10:49AM EDT2026-12-1833.0024.0533.00+3.50+11.86%173240.31%