Singapore markets close in 1 hour

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:405.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004050002024-03-08 11:06AM EDT2024-03-22209.50211.25215.900.00-11163.28%
NFLX240419C004050002024-03-15 12:51PM EDT2024-04-19207.00213.35217.950.00-2784.02%
NFLX240517C004050002024-01-24 11:28AM EDT2024-05-17162.48183.65187.300.00-51000.00%
NFLX240621C004050002024-03-18 11:26AM EDT2024-06-21226.15218.20224.40+58.36+34.78%12565.07%
NFLX240920C004050002024-03-15 3:10PM EDT2024-09-20219.87228.50231.050.00-353658.06%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004050002024-02-12 12:01PM EDT2024-03-220.250.000.050.00--1133.59%
NFLX240328P004050002024-03-13 1:10PM EDT2024-03-280.020.000.090.00-310489.06%
NFLX240419P004050002024-03-13 3:44PM EDT2024-04-190.330.130.400.00-266660.30%
NFLX240426P004050002024-03-18 12:34PM EDT2024-04-260.39--+0.39---0.00%
NFLX240517P004050002024-03-18 1:56PM EDT2024-05-170.940.801.03-0.15-13.76%35752.37%
NFLX240621P004050002024-03-07 11:33AM EDT2024-06-212.061.411.710.00-316146.28%
NFLX240719P004050002024-02-22 2:51PM EDT2024-07-194.062.623.050.00-1145.55%
NFLX240920P004050002024-03-06 4:26PM EDT2024-09-206.244.955.350.00-43542.06%