Singapore markets close in 3 hours 22 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:390.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C003900002024-03-15 3:15PM EDT2024-04-19219.66228.40232.900.00-3690.36%
NFLX240517C003900002024-03-15 2:25PM EDT2024-05-17222.69230.20236.650.00-52678.24%
NFLX240621C003900002024-03-08 11:42AM EDT2024-06-21230.22231.00239.100.00-123366.58%
NFLX240719C003900002024-03-15 3:55PM EDT2024-07-19226.19235.55241.950.00-11465.98%
NFLX240920C003900002024-03-15 11:08AM EDT2024-09-20239.86240.85247.400.00-23261.06%
NFLX241220C003900002024-02-13 10:30AM EDT2024-12-20191.66245.65249.100.00-151753.33%
NFLX250117C003900002024-03-18 3:44PM EDT2025-01-17256.46251.30258.95+9.21+3.72%161857.70%
NFLX250620C003900002024-03-05 2:29PM EDT2025-06-20249.85266.05273.000.00-713956.43%
NFLX251219C003900002024-02-15 12:54PM EDT2025-12-19256.53269.70277.050.00-25151.65%
NFLX260116C003900002024-03-11 2:50PM EDT2026-01-16272.85283.55288.950.00-213755.11%
NFLX261218C003900002024-02-27 11:17AM EDT2026-12-18292.87307.00315.000.00-12254.67%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P003900002024-03-14 3:08PM EDT2024-04-120.070.000.130.00-2863.28%
NFLX240419P003900002024-03-15 12:06PM EDT2024-04-190.280.100.450.00-511365.43%
NFLX240426P003900002024-03-11 3:26PM EDT2024-04-260.600.001.640.00-1168.85%
NFLX240517P003900002024-03-12 3:08PM EDT2024-05-170.780.570.820.00-243454.15%
NFLX240621P003900002024-03-18 10:58AM EDT2024-06-211.211.091.39-0.22-15.38%261548.05%
NFLX240719P003900002024-02-02 10:30AM EDT2024-07-194.182.082.470.00-2246.91%
NFLX240920P003900002024-03-18 11:06AM EDT2024-09-204.143.804.45-0.37-8.20%241543.20%
NFLX241220P003900002024-03-06 12:46PM EDT2024-12-209.107.908.300.00-210041.34%
NFLX250117P003900002024-03-18 11:42AM EDT2025-01-179.209.109.90-0.60-6.12%1131,04341.38%
NFLX250620P003900002024-03-14 9:42AM EDT2025-06-2016.6014.0516.750.00-625839.71%
NFLX251219P003900002024-03-01 11:00AM EDT2025-12-1924.3021.4525.250.00-162338.95%
NFLX260116P003900002024-02-29 3:58PM EDT2026-01-1626.5022.5025.750.00-214538.42%
NFLX261218P003900002024-03-14 11:31AM EDT2026-12-1837.6033.0041.000.00-11338.10%