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
617.75 -0.64 (-0.10%)
Pre-market: 05:09AM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004200002024-03-15 1:24PM EDT2024-03-22190.120.000.000.00-300.00%
NFLX240328C004200002024-03-15 1:24PM EDT2024-03-28190.48196.95201.250.00--7113.97%
NFLX240419C004200002024-03-15 3:27PM EDT2024-04-19189.00198.75203.150.00-14279.85%
NFLX240517C004200002024-03-01 11:42AM EDT2024-05-17192.00200.95207.350.00-215170.14%
NFLX240621C004200002024-03-14 1:25PM EDT2024-06-21199.32203.80210.300.00-3590262.20%
NFLX240719C004200002024-03-15 11:47AM EDT2024-07-19199.97207.40213.750.00-1260.58%
NFLX240920C004200002024-03-18 1:48PM EDT2024-09-20214.99214.20218.15+25.90+13.70%126555.95%
NFLX241220C004200002024-03-12 9:48AM EDT2024-12-20207.55224.80228.800.00-42454.92%
NFLX250117C004200002024-03-01 11:42AM EDT2025-01-17218.20226.30233.700.00-464454.76%
NFLX250620C004200002024-03-13 11:42AM EDT2025-06-20237.55242.75247.700.00-72553.53%
NFLX251219C004200002024-03-11 10:30AM EDT2025-12-19250.20258.15266.050.00-129053.18%
NFLX260116C004200002024-03-11 1:37PM EDT2026-01-16249.85262.15268.100.00-1431853.41%
NFLX261218C004200002024-03-18 1:19PM EDT2026-12-18292.80287.00296.00+22.80+8.44%20553.10%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004200002024-03-07 1:47PM EDT2024-03-220.040.000.000.00-12050.00%
NFLX240328P004200002024-03-15 3:36PM EDT2024-03-280.020.000.000.00-70050.00%
NFLX240405P004200002024-02-26 12:06PM EDT2024-04-050.300.000.000.00-2025.00%
NFLX240419P004200002024-03-18 1:55PM EDT2024-04-190.460.000.00+0.16+53.33%77025.00%
NFLX240517P004200002024-03-18 3:04PM EDT2024-05-171.150.000.00-0.25-17.86%6025.00%
NFLX240621P004200002024-03-18 1:20PM EDT2024-06-212.110.000.00-0.26-10.97%42012.50%
NFLX240719P004200002024-03-15 9:50AM EDT2024-07-193.800.000.000.00-1012.50%
NFLX240920P004200002024-03-18 1:43PM EDT2024-09-206.400.000.00-0.55-7.91%1012.50%
NFLX241220P004200002024-03-18 3:17PM EDT2024-12-2011.150.000.00-0.75-6.30%1506.25%
NFLX250117P004200002024-03-18 3:24PM EDT2025-01-1712.690.000.00-1.51-10.63%1,25306.25%
NFLX250620P004200002024-03-18 11:52AM EDT2025-06-2021.000.000.00-1.62-7.16%506.25%
NFLX251219P004200002024-03-01 2:32PM EDT2025-12-1929.830.000.000.00-106.25%
NFLX260116P004200002024-03-14 3:31PM EDT2026-01-1632.500.000.000.00-106.25%
NFLX261218P004200002024-02-15 4:43PM EDT2026-12-1843.3242.0051.000.00-11937.79%