Singapore markets close in 3 hours 42 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:470.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004700002024-03-15 12:43PM EDT2024-03-22139.78147.45151.150.00-1313139.31%
NFLX240419C004700002024-03-14 3:29PM EDT2024-04-19143.10150.20154.250.00-114866.06%
NFLX240426C004700002024-03-14 11:35AM EDT2024-04-26146.35150.40156.800.00--464.72%
NFLX240517C004700002024-03-15 3:15PM EDT2024-05-17145.61154.25157.700.00-116658.01%
NFLX240621C004700002024-03-14 12:01PM EDT2024-06-21154.75158.25161.000.00-253752.20%
NFLX240719C004700002024-03-05 4:21PM EDT2024-07-19143.18163.10167.000.00-2352.83%
NFLX240920C004700002024-03-18 1:25PM EDT2024-09-20175.10172.40175.25+22.70+14.90%113151.07%
NFLX241220C004700002024-03-15 1:27PM EDT2024-12-20179.30184.60189.200.00-62650.84%
NFLX250117C004700002024-03-14 1:10PM EDT2025-01-17183.12187.25192.350.00-150850.26%
NFLX250620C004700002024-02-20 12:11PM EDT2025-06-20174.79205.95211.500.00-11150.34%
NFLX251219C004700002024-03-15 12:11PM EDT2025-12-19221.90225.70231.700.00-15950.72%
NFLX260116C004700002024-03-06 1:15PM EDT2026-01-16219.04228.60234.550.00-27350.78%
NFLX261218C004700002024-03-06 12:51PM EDT2026-12-18245.00257.00265.000.00-31050.89%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004700002024-03-18 3:44PM EDT2024-03-220.010.000.06-0.04-80.00%1306491.02%
NFLX240328P004700002024-03-12 12:27PM EDT2024-03-280.160.000.080.00-14659.18%
NFLX240405P004700002024-03-18 1:23PM EDT2024-04-050.120.040.19-0.13-52.00%1252.30%
NFLX240412P004700002024-03-15 9:30AM EDT2024-04-120.280.090.300.00-11347.07%
NFLX240419P004700002024-03-18 3:33PM EDT2024-04-191.261.151.41-0.42-25.00%111,08752.33%
NFLX240426P004700002024-03-08 1:42PM EDT2024-04-262.440.702.960.00-12012050.79%
NFLX240517P004700002024-03-18 11:03AM EDT2024-05-172.682.873.05-0.84-23.86%234745.71%
NFLX240621P004700002024-03-18 1:57PM EDT2024-06-214.804.504.80-0.58-10.78%384140.59%
NFLX240719P004700002024-03-18 2:26PM EDT2024-07-197.507.457.90-1.50-16.67%12541.03%
NFLX240920P004700002024-03-18 2:09PM EDT2024-09-2012.0011.7012.10-2.00-14.29%1034438.28%
NFLX241220P004700002024-03-18 3:42PM EDT2024-12-2018.8018.7519.45-1.95-9.40%178937.42%
NFLX250117P004700002024-03-18 2:28PM EDT2025-01-1721.0520.6521.75-1.41-6.28%1994337.33%
NFLX250620P004700002024-03-13 3:32PM EDT2025-06-2034.0028.9033.950.00-104237.14%
NFLX251219P004700002024-03-04 3:58PM EDT2025-12-1941.5539.8044.050.00-15835.83%
NFLX260116P004700002024-03-12 2:07PM EDT2026-01-1645.2242.0546.250.00-61735.99%
NFLX261218P004700002024-03-18 12:13PM EDT2026-12-1858.5155.0063.95-1.68-2.79%202535.24%