Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
613.81 +0.28 (+0.05%)
Pre-market: 06:09AM EDT
In the money
Show:ListStraddle
Strike:435.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C004350002024-03-18 10:12AM EDT2024-03-28184.500.000.000.00-100.00%
NFLX240405C004350002024-03-22 11:02AM EDT2024-04-05191.960.000.000.00-100.00%
NFLX240412C004350002024-03-18 9:30AM EDT2024-04-12180.180.000.000.00--00.00%
NFLX240419C004350002024-03-27 10:16AM EDT2024-04-19185.720.000.000.00-100.00%
NFLX240517C004350002024-03-06 4:59PM EDT2024-05-17169.700.000.000.00-200.00%
NFLX240621C004350002024-03-21 2:50PM EDT2024-06-21200.180.000.000.00-200.00%
NFLX240719C004350002024-03-18 2:04PM EDT2024-07-19194.640.000.000.00--00.00%
NFLX240920C004350002024-03-25 1:41PM EDT2024-09-20212.740.000.000.00-300.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P004350002024-03-21 3:51PM EDT2024-03-280.020.000.000.00-15050.00%
NFLX240405P004350002024-03-19 3:12PM EDT2024-04-050.030.000.000.00-10050.00%
NFLX240412P004350002024-03-27 12:31PM EDT2024-04-120.040.000.000.00-3025.00%
NFLX240419P004350002024-03-26 2:01PM EDT2024-04-190.280.000.000.00-4025.00%
NFLX240426P004350002024-03-26 11:18AM EDT2024-04-260.550.000.000.00-11025.00%
NFLX240517P004350002024-03-25 3:55PM EDT2024-05-171.100.000.000.00-1012.50%
NFLX240621P004350002024-03-27 1:47PM EDT2024-06-212.140.000.000.00-2012.50%
NFLX240719P004350002024-03-25 1:06PM EDT2024-07-193.670.000.000.00-4012.50%
NFLX240920P004350002024-03-26 9:36AM EDT2024-09-206.690.000.000.00-1012.50%