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
616.61 -1.78 (-0.29%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C004650002024-03-14 2:03PM EDT2024-03-28148.85152.15156.500.00-2391.43%
NFLX240412C004650002024-03-08 3:30PM EDT2024-04-12142.30153.70157.700.00-3368.68%
NFLX240419C004650002024-03-15 3:35PM EDT2024-04-19144.50154.55159.300.00-25666.78%
NFLX240517C004650002024-03-15 1:32PM EDT2024-05-17151.88158.25162.250.00-18657.97%
NFLX240621C004650002024-03-14 11:53AM EDT2024-06-21159.03162.90165.550.00-15153.01%
NFLX240719C004650002024-02-15 4:12PM EDT2024-07-19146.50156.05159.400.00-1339.00%
NFLX240920C004650002024-03-14 3:20PM EDT2024-09-20169.80175.90178.450.00-12450.84%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004650002024-03-11 9:30AM EDT2024-03-220.100.000.000.00-5050.00%
NFLX240328P004650002024-03-15 3:36PM EDT2024-03-280.090.000.000.00-2025.00%
NFLX240405P004650002024-03-13 10:17AM EDT2024-04-050.170.000.000.00-1025.00%
NFLX240412P004650002024-03-11 3:20PM EDT2024-04-120.350.000.000.00-1025.00%
NFLX240419P004650002024-03-18 9:55AM EDT2024-04-191.090.000.00-0.39-26.35%128325.00%
NFLX240426P004650002024-03-18 10:35AM EDT2024-04-261.370.000.00-0.74-35.07%2012.50%
NFLX240517P004650002024-03-18 3:33PM EDT2024-05-172.590.000.00-0.61-19.06%25012.50%
NFLX240621P004650002024-03-18 10:59AM EDT2024-06-214.050.000.00-1.06-20.74%1012.50%
NFLX240719P004650002024-03-14 1:26PM EDT2024-07-197.800.000.000.00-1012.50%
NFLX240920P004650002024-03-18 1:45PM EDT2024-09-2011.400.000.00-0.55-4.60%6916.25%