Singapore markets close in 2 hours 2 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:455.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004550002024-03-01 11:29AM EDT2024-03-22153.05161.65166.150.00-55139.94%
NFLX240328C004550002024-03-18 3:40PM EDT2024-03-28166.02--+166.02---0.00%
NFLX240419C004550002024-03-12 12:06PM EDT2024-04-19155.16164.40168.850.00-44369.40%
NFLX240517C004550002024-03-15 9:30AM EDT2024-05-17173.70167.30173.800.00-53562.05%
NFLX240621C004550002024-03-15 11:13AM EDT2024-06-21169.35171.15175.050.00-136854.00%
NFLX240719C004550002024-02-14 3:05PM EDT2024-07-19139.15164.60168.550.00-7839.63%
NFLX240920C004550002024-03-06 11:59AM EDT2024-09-20171.05184.25187.700.00-1152.21%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004550002024-03-18 9:30AM EDT2024-03-220.040.000.06-0.08-66.67%14100.78%
NFLX240328P004550002024-03-15 10:52AM EDT2024-03-280.090.000.080.00-5765.63%
NFLX240405P004550002024-03-18 1:21PM EDT2024-04-050.05--+0.05---0.00%
NFLX240412P004550002024-03-15 3:36PM EDT2024-04-120.220.040.240.00--150.49%
NFLX240419P004550002024-03-18 11:25AM EDT2024-04-190.870.711.03-0.31-26.27%111053.80%
NFLX240517P004550002024-03-18 11:51AM EDT2024-05-172.192.032.32-0.55-20.07%249347.14%
NFLX240621P004550002024-03-18 11:53AM EDT2024-06-213.653.553.75-0.55-13.10%113541.69%
NFLX240719P004550002024-03-18 11:24AM EDT2024-07-196.055.906.35-0.40-6.20%34541.92%
NFLX240920P004550002024-03-15 2:36PM EDT2024-09-2011.079.6510.050.00-14339.03%