Singapore markets close in 5 hours 32 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:400.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004000002024-03-15 12:35PM EDT2024-03-22209.80216.80221.000.00-1919190.82%
NFLX240328C004000002024-02-14 2:48PM EDT2024-03-28177.20204.35209.100.00-550.00%
NFLX240405C004000002024-03-15 12:53PM EDT2024-04-05210.40217.35221.750.00--1101.88%
NFLX240419C004000002024-03-18 12:49PM EDT2024-04-19222.92219.05222.95+5.72+2.63%42888.60%
NFLX240517C004000002024-03-15 2:07PM EDT2024-05-17213.00220.40226.900.00-55075.48%
NFLX240621C004000002024-03-13 12:02PM EDT2024-06-21225.47221.30229.50+8.19+3.77%176164.47%
NFLX240719C004000002024-03-15 2:51PM EDT2024-07-19219.45226.00232.550.00-102064.07%
NFLX240920C004000002024-03-08 4:05PM EDT2024-09-20223.32232.60235.900.00-14958.67%
NFLX241220C004000002024-03-08 12:17PM EDT2024-12-20235.00241.65246.000.00-102057.04%
NFLX250117C004000002024-03-15 9:51AM EDT2025-01-17244.25243.05248.950.00-11,69956.15%
NFLX250620C004000002024-03-15 9:51AM EDT2025-06-20258.75258.00264.600.00-19055.40%
NFLX251219C004000002024-03-08 10:42AM EDT2025-12-19267.45272.60279.850.00-111454.30%
NFLX260116C004000002024-03-11 2:50PM EDT2026-01-16265.70275.95282.250.00-177054.52%
NFLX261218C004000002024-03-07 1:34PM EDT2026-12-18295.00300.00308.000.00-11353.97%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004000002024-03-14 12:50PM EDT2024-03-220.010.000.040.00-40093135.16%
NFLX240328P004000002024-03-15 3:38PM EDT2024-03-280.030.000.090.00-161791.80%
NFLX240405P004000002024-03-15 3:35PM EDT2024-04-050.060.000.100.00--1468.95%
NFLX240412P004000002024-03-11 9:32AM EDT2024-04-120.100.000.140.00-151560.55%
NFLX240419P004000002024-03-15 2:33PM EDT2024-04-190.200.130.500.00-4260463.28%
NFLX240426P004000002024-03-12 2:16PM EDT2024-04-260.390.011.700.00--165.94%
NFLX240517P004000002024-03-18 11:44AM EDT2024-05-170.810.730.96-0.19-19.00%446453.05%
NFLX240621P004000002024-03-18 10:58AM EDT2024-06-211.431.421.57-0.32-18.29%82,21146.73%
NFLX240719P004000002024-03-18 12:48PM EDT2024-07-192.892.422.84+0.14+5.09%25245.98%
NFLX240920P004000002024-03-18 11:00AM EDT2024-09-204.594.705.00-0.85-15.62%280042.37%
NFLX241220P004000002024-03-15 3:29PM EDT2024-12-2010.058.959.800.00-215541.42%
NFLX250117P004000002024-03-18 3:53PM EDT2025-01-1710.309.8010.65-1.15-10.04%693,65540.44%
NFLX250620P004000002024-03-14 2:27PM EDT2025-06-2018.4516.5018.30-0.15-0.81%444039.25%
NFLX251219P004000002024-03-18 2:23PM EDT2025-12-1925.3523.2027.30-0.81-3.10%1248738.58%
NFLX260116P004000002024-03-15 3:52PM EDT2026-01-1628.7024.5028.250.00-647638.29%
NFLX261218P004000002024-03-18 11:21AM EDT2026-12-1839.0037.0040.00-0.99-2.48%2414036.28%