Singapore markets close in 2 hours 6 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:415.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004150002024-03-04 11:32AM EDT2024-03-22208.25201.20206.050.00-88159.28%
NFLX240328C004150002024-03-14 9:37AM EDT2024-03-28205.00201.85206.450.00--1118.26%
NFLX240419C004150002024-03-18 10:52AM EDT2024-04-19210.17204.20208.20+13.41+6.82%17383.51%
NFLX240517C004150002024-03-04 11:32AM EDT2024-05-17212.50205.80212.300.00-85471.56%
NFLX240621C004150002024-03-15 1:44PM EDT2024-06-21202.10208.65215.100.00-15463.33%
NFLX240920C004150002024-03-12 11:29AM EDT2024-09-20210.00218.70222.700.00--156.65%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412P004150002024-03-18 12:43PM EDT2024-04-120.05--+0.05---0.00%
NFLX240419P004150002024-03-18 1:53PM EDT2024-04-190.440.290.40-0.01-2.22%627459.13%
NFLX240517P004150002024-03-18 2:00PM EDT2024-05-170.990.941.20-0.30-23.26%1228451.00%
NFLX240621P004150002024-03-18 11:12AM EDT2024-06-211.831.671.97-0.42-18.67%2012145.17%
NFLX240719P004150002024-03-01 4:41PM EDT2024-07-193.353.053.600.00-12444.93%
NFLX240920P004150002024-03-18 1:43PM EDT2024-09-205.955.656.05-0.33-5.25%1024241.35%