Singapore markets close in 6 hours 51 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:430.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C004300002024-03-08 1:17PM EDT2024-03-28179.64186.95191.350.00-22108.98%
NFLX240405C004300002024-03-15 3:31PM EDT2024-04-05177.94187.45191.800.00--187.99%
NFLX240419C004300002024-02-15 11:50AM EDT2024-04-19160.21174.00183.350.00-2130.00%
NFLX240517C004300002024-03-11 9:30AM EDT2024-05-17184.42191.25197.750.00-122067.75%
NFLX240621C004300002024-03-05 10:30AM EDT2024-06-21190.42194.30200.850.00-2348260.30%
NFLX240719C004300002024-02-12 4:55PM EDT2024-07-19146.10190.30194.600.00--147.51%
NFLX240920C004300002024-03-18 3:55PM EDT2024-09-20208.45205.20209.30+17.55+9.19%1014154.65%
NFLX241220C004300002024-03-12 9:50AM EDT2024-12-20199.65216.45220.450.00-21153.94%
NFLX250117C004300002024-03-12 12:16PM EDT2025-01-17210.61218.60224.250.00-359353.57%
NFLX250620C004300002024-03-08 10:31AM EDT2025-06-20232.90235.85239.700.00-25752.89%
NFLX251219C004300002024-02-22 12:46PM EDT2025-12-19227.33251.90258.600.00-120652.67%
NFLX260116C004300002024-03-11 1:37PM EDT2026-01-16243.20255.20261.400.00-312352.89%
NFLX261218C004300002024-02-29 4:51PM EDT2026-12-18267.35281.00288.950.00-141752.55%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004300002024-03-11 12:32PM EDT2024-03-220.030.000.070.00-1011119.53%
NFLX240328P004300002024-03-18 9:30AM EDT2024-03-280.050.000.04+0.01+25.00%184171.88%
NFLX240405P004300002024-03-11 11:32AM EDT2024-04-050.100.000.110.00-1258.98%
NFLX240419P004300002024-03-18 12:28PM EDT2024-04-190.450.450.73-4.61-91.11%1614858.64%
NFLX240517P004300002024-03-18 1:30PM EDT2024-05-171.381.261.53-0.33-19.30%252350.09%
NFLX240621P004300002024-03-14 10:06AM EDT2024-06-212.932.172.490.00-2177843.74%
NFLX240719P004300002024-03-01 11:10AM EDT2024-07-194.604.054.400.00-11343.61%
NFLX240920P004300002024-03-18 1:43PM EDT2024-09-207.256.857.30-1.52-17.33%1019340.38%
NFLX241220P004300002024-03-18 11:04AM EDT2024-12-2012.0012.3512.85-1.80-13.04%69139.21%
NFLX250117P004300002024-03-18 11:04AM EDT2025-01-1713.7013.4014.60-1.90-12.18%41,54038.99%
NFLX250620P004300002024-03-15 3:40PM EDT2025-06-2025.0021.7024.200.00-125638.31%
NFLX251219P004300002024-03-06 12:00PM EDT2025-12-1933.9029.4033.450.00-3038837.18%
NFLX260116P004300002024-03-08 3:13PM EDT2026-01-1634.9030.9036.200.00-23837.72%
NFLX261218P004300002024-03-11 3:52PM EDT2026-12-1849.8043.0052.000.00-1636.73%