Singapore markets closed

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
617.87 -0.52 (-0.08%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C003700002024-03-08 11:40AM EDT2024-03-22242.690.000.000.00-200.00%
NFLX240405C003700002024-03-05 3:49PM EDT2024-04-05228.25247.30251.600.00-11116.02%
NFLX240419C003700002024-03-12 10:43AM EDT2024-04-19237.70248.15252.650.00-2016497.02%
NFLX240517C003700002024-03-11 2:15PM EDT2024-05-17237.88249.00256.250.00-25582.29%
NFLX240621C003700002024-03-08 12:50PM EDT2024-06-21245.82250.30258.500.00-140370.90%
NFLX240719C003700002024-02-15 11:45AM EDT2024-07-19226.67240.00249.250.00-1242.90%
NFLX240920C003700002024-03-18 2:45PM EDT2024-09-20263.25259.30265.85+12.35+4.92%212764.17%
NFLX241220C003700002024-03-13 3:20PM EDT2024-12-20263.06267.70271.850.00-31960.30%
NFLX250117C003700002024-03-15 11:00AM EDT2025-01-17268.47269.10275.600.00-137059.88%
NFLX250620C003700002024-03-11 11:19AM EDT2025-06-20274.68282.10289.000.00-52858.14%
NFLX251219C003700002024-02-16 11:50AM EDT2025-12-19270.83284.00290.500.00-12950.15%
NFLX260116C003700002024-03-11 2:51PM EDT2026-01-16287.35297.00304.650.00-25956.36%
NFLX261218C003700002024-02-27 11:17AM EDT2026-12-18306.12320.00328.000.00-1355.62%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P003700002024-03-18 2:24PM EDT2024-04-050.080.000.00+0.03+60.00%1050.00%
NFLX240412P003700002024-03-15 12:40PM EDT2024-04-120.10-0.000.00--050.00%
NFLX240419P003700002024-03-12 11:03AM EDT2024-04-190.160.000.000.00-35025.00%
NFLX240517P003700002024-03-14 2:04PM EDT2024-05-170.560.000.000.00-2025.00%
NFLX240621P003700002024-03-15 3:37PM EDT2024-06-211.130.000.000.00-3025.00%
NFLX240719P003700002024-02-22 3:10PM EDT2024-07-192.340.000.000.00-1012.50%
NFLX240920P003700002024-03-04 2:03PM EDT2024-09-203.350.000.000.00-3012.50%
NFLX241220P003700002024-03-12 11:23AM EDT2024-12-206.800.000.000.00-1012.50%
NFLX250117P003700002024-03-18 1:27PM EDT2025-01-177.400.000.00-0.72-8.87%8012.50%
NFLX250620P003700002024-03-15 3:16PM EDT2025-06-2014.590.000.000.00-106.25%
NFLX251219P003700002024-03-13 1:44PM EDT2025-12-1921.400.000.000.00-106.25%
NFLX260116P003700002024-03-13 12:18PM EDT2026-01-1621.600.000.000.00-506.25%
NFLX261218P003700002024-02-27 3:46PM EDT2026-12-1832.020.000.000.00-206.25%