Singapore markets close in 1 hour 16 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:450.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004500002024-03-05 4:15PM EDT2024-03-22145.14166.35171.150.00-15137.40%
NFLX240405C004500002024-03-14 11:25AM EDT2024-04-05161.69167.90171.950.00--381.67%
NFLX240419C004500002024-03-15 1:57PM EDT2024-04-19165.60169.40173.900.00-52471.53%
NFLX240426C004500002024-03-08 4:21PM EDT2024-04-26158.71168.60176.150.00-1167.90%
NFLX240517C004500002024-03-15 2:08PM EDT2024-05-17165.28172.10178.550.00-18063.18%
NFLX240621C004500002024-03-18 3:18PM EDT2024-06-21180.00176.20179.35+10.46+6.17%280154.86%
NFLX240719C004500002024-03-06 4:16PM EDT2024-07-19165.45180.80184.700.00-12255.42%
NFLX240920C004500002024-03-15 11:06AM EDT2024-09-20186.77188.50192.050.00-131152.77%
NFLX241220C004500002024-02-28 12:51PM EDT2024-12-20182.85200.15203.500.00-101351.90%
NFLX250117C004500002024-03-18 12:38PM EDT2025-01-17208.12203.55207.15+11.32+5.75%276851.84%
NFLX250620C004500002024-03-13 10:47AM EDT2025-06-20218.07221.05226.300.00-156751.91%
NFLX251219C004500002024-03-13 1:14PM EDT2025-12-19236.20239.30244.900.00-410451.81%
NFLX260116C004500002024-03-13 12:13PM EDT2026-01-16235.72241.50247.650.00-85751.73%
NFLX261218C004500002024-02-09 12:16PM EDT2026-12-18217.00254.00263.000.00-14748.40%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004500002024-03-14 3:58PM EDT2024-03-220.040.000.060.00-114124104.30%
NFLX240328P004500002024-03-18 10:28AM EDT2024-03-280.030.000.08-0.07-70.00%40040367.77%
NFLX240405P004500002024-03-06 2:37PM EDT2024-04-050.180.020.150.00-6854.49%
NFLX240412P004500002024-03-04 4:50PM EDT2024-04-120.310.030.220.00-2251.56%
NFLX240419P004500002024-03-18 3:25PM EDT2024-04-190.840.751.01-0.21-20.00%584155.57%
NFLX240426P004500002024-03-12 1:30PM EDT2024-04-262.350.352.390.00-1254.35%
NFLX240517P004500002024-03-18 3:58PM EDT2024-05-172.061.952.14-0.48-18.90%1323947.74%
NFLX240621P004500002024-03-18 1:05PM EDT2024-06-213.403.253.50-0.65-16.05%251,29542.21%
NFLX240719P004500002024-03-18 10:38AM EDT2024-07-195.525.505.90-0.68-10.97%15242.24%
NFLX240920P004500002024-03-18 3:59PM EDT2024-09-209.308.909.40-1.25-11.85%111,23439.24%
NFLX241220P004500002024-03-18 11:04AM EDT2024-12-2014.7515.2515.80-2.35-13.74%652138.22%
NFLX250117P004500002024-03-18 12:52PM EDT2025-01-1717.7516.6017.85-1.15-6.08%961,87538.10%
NFLX250620P004500002024-03-18 3:51PM EDT2025-06-2026.1424.6027.55-2.26-7.96%2045937.00%
NFLX251219P004500002024-03-18 11:04AM EDT2025-12-1936.0033.9538.50-0.30-0.83%165336.49%
NFLX260116P004500002024-03-12 2:24PM EDT2026-01-1639.1936.0040.900.00-1019136.79%
NFLX261218P004500002024-03-18 3:09PM EDT2026-12-1853.6049.0057.00-4.35-7.51%878535.70%