Singapore markets close in 2 hours 54 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:475.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004750002024-03-13 11:48AM EDT2024-03-22134.77141.90146.150.00-13126.90%
NFLX240328C004750002024-03-15 10:00AM EDT2024-03-28144.17142.05146.500.00-1184.77%
NFLX240419C004750002024-02-23 11:58AM EDT2024-04-19115.30144.95149.550.00-222864.15%
NFLX240517C004750002024-03-14 2:14PM EDT2024-05-17147.27149.45153.000.00-224256.89%
NFLX240621C004750002024-03-11 1:18PM EDT2024-06-21142.58153.05156.550.00-410351.03%
NFLX240719C004750002024-03-15 12:35PM EDT2024-07-19152.00158.35162.100.00-1351.66%
NFLX240920C004750002024-03-12 11:39AM EDT2024-09-20158.80167.50170.200.00-1351.01%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004750002024-03-18 1:10PM EDT2024-03-220.010.000.07-0.04-80.00%29489.06%
NFLX240328P004750002024-03-18 11:55AM EDT2024-03-280.060.000.06-0.07-53.85%1016555.47%
NFLX240405P004750002024-03-18 1:21PM EDT2024-04-050.100.050.20-0.16-61.54%403450.78%
NFLX240412P004750002024-03-18 10:08AM EDT2024-04-120.240.110.32-0.22-47.83%21645.87%
NFLX240419P004750002024-03-18 1:09PM EDT2024-04-191.391.161.56-0.37-21.02%447651.21%
NFLX240426P004750002024-03-14 12:48PM EDT2024-04-262.500.813.150.00--755.35%
NFLX240517P004750002024-03-18 12:28PM EDT2024-05-173.103.153.35-0.75-19.48%518545.28%
NFLX240621P004750002024-03-18 12:51PM EDT2024-06-215.105.005.25-0.50-8.93%6339240.33%
NFLX240719P004750002024-03-18 12:27PM EDT2024-07-198.108.058.50-2.80-25.69%21240.76%
NFLX240920P004750002024-03-18 1:58PM EDT2024-09-2012.9012.5012.85-1.20-8.51%368038.03%