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
617.79 -0.60 (-0.10%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C003800002024-03-15 1:15PM EDT2024-03-28229.89236.95241.200.00-15138.97%
NFLX240405C003800002024-03-05 3:51PM EDT2024-04-05217.99237.25241.650.00-20110.69%
NFLX240419C003800002024-03-08 11:26AM EDT2024-04-19236.54238.65242.700.00-12494.91%
NFLX240517C003800002024-01-24 2:17PM EDT2024-05-17181.79207.80211.450.00-1280.00%
NFLX240621C003800002024-02-02 12:59PM EDT2024-06-21194.13245.05248.750.00-147974.22%
NFLX240719C003800002024-03-18 12:45PM EDT2024-07-19249.67--+249.67---0.00%
NFLX240920C003800002024-03-11 3:44PM EDT2024-09-20236.97250.05256.600.00-15362.59%
NFLX241220C003800002024-03-01 4:34PM EDT2024-12-20262.25259.05263.550.00-2159.42%
NFLX250117C003800002024-03-11 10:26AM EDT2025-01-17251.55260.20267.000.00-3028558.68%
NFLX250620C003800002024-03-05 2:59PM EDT2025-06-20254.69274.00280.100.00-114056.98%
NFLX251219C003800002024-02-29 11:44AM EDT2025-12-19273.00287.25295.050.00-11755.72%
NFLX260116C003800002024-03-11 2:51PM EDT2026-01-16280.00289.05297.050.00-84655.50%
NFLX261218C003800002024-03-04 2:40PM EDT2026-12-18316.02313.00322.000.00-23555.15%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P003800002024-03-18 10:42AM EDT2024-04-190.170.000.00-0.05-22.73%1025.00%
NFLX240426P003800002024-03-11 12:25PM EDT2024-04-260.330.000.000.00-1025.00%
NFLX240517P003800002024-03-18 2:04PM EDT2024-05-170.570.000.00-0.09-13.64%3025.00%
NFLX240621P003800002024-03-11 3:59PM EDT2024-06-211.450.000.000.00-1025.00%
NFLX240719P003800002024-02-27 1:03PM EDT2024-07-192.340.000.000.00--012.50%
NFLX240920P003800002024-03-15 2:38PM EDT2024-09-204.190.000.000.00-1012.50%
NFLX241220P003800002024-03-08 12:56PM EDT2024-12-207.770.000.000.00-4012.50%
NFLX250117P003800002024-03-18 12:52PM EDT2025-01-178.400.000.00-0.04-0.47%1012.50%
NFLX250620P003800002024-03-01 4:06PM EDT2025-06-2014.600.000.000.00-106.25%
NFLX251219P003800002024-03-01 1:29PM EDT2025-12-1922.140.000.000.00-106.25%
NFLX260116P003800002024-03-15 1:48PM EDT2026-01-1623.870.000.000.00-106.25%
NFLX261218P003800002024-02-27 4:56PM EDT2026-12-1834.940.000.000.00-106.25%