Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C004750002024-03-27 9:59AM EDT2024-04-05146.93130.70135.700.00-1289.26%
NFLX240419C004750002024-03-28 10:04AM EDT2024-04-19133.93132.70137.45-21.12-13.62%222567.71%
NFLX240517C004750002024-03-27 9:43AM EDT2024-05-17155.50136.90141.350.00-124256.96%
NFLX240621C004750002024-03-27 2:04PM EDT2024-06-21140.71141.50145.75-8.43-5.65%110251.47%
NFLX240719C004750002024-03-15 12:35PM EDT2024-07-19152.00146.45150.500.00-1350.94%
NFLX240920C004750002024-03-12 11:39AM EDT2024-09-20158.80155.35158.350.00-1349.94%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P004750002024-03-19 11:20AM EDT2024-04-050.090.000.040.00-40015756.25%
NFLX240412P004750002024-03-27 3:47PM EDT2024-04-120.080.000.12+0.01+14.29%11849.22%
NFLX240419P004750002024-03-28 12:22PM EDT2024-04-191.100.811.03+0.04+3.77%348254.37%
NFLX240426P004750002024-03-27 2:03PM EDT2024-04-261.351.171.910.00-41752.14%
NFLX240517P004750002024-03-28 12:04PM EDT2024-05-172.902.672.80+0.18+6.62%220245.14%
NFLX240621P004750002024-03-28 10:23AM EDT2024-06-215.024.504.75+0.57+12.81%134139.50%
NFLX240719P004750002024-03-28 10:50AM EDT2024-07-198.157.408.05+0.65+8.67%15539.92%
NFLX240920P004750002024-03-26 3:20PM EDT2024-09-2010.2811.8012.650.00-18237.25%