Singapore markets close in 3 hours 46 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:480.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004800002024-03-11 2:47PM EDT2024-03-22125.50137.05141.150.00-1011124.81%
NFLX240328C004800002024-02-20 3:38PM EDT2024-03-2896.22137.45141.600.00--185.60%
NFLX240419C004800002024-03-15 12:21PM EDT2024-04-19134.00140.85144.850.00-556364.48%
NFLX240426C004800002024-03-15 2:33PM EDT2024-04-26133.85140.85147.400.00--362.51%
NFLX240517C004800002024-03-13 1:26PM EDT2024-05-17139.65144.50148.550.00-1714955.87%
NFLX240621C004800002024-03-18 10:47AM EDT2024-06-21154.15149.30151.85+14.23+10.17%81,26450.75%
NFLX240719C004800002024-03-05 12:52PM EDT2024-07-19139.85153.70157.850.00-4250.92%
NFLX240920C004800002024-03-15 10:05AM EDT2024-09-20164.60163.60166.300.00-116550.68%
NFLX241220C004800002024-03-15 10:05AM EDT2024-12-20178.20176.90179.900.00-28050.49%
NFLX250117C004800002024-03-18 10:34AM EDT2025-01-17185.35180.90185.70+9.03+5.12%189350.17%
NFLX250620C004800002024-03-13 9:45AM EDT2025-06-20194.10200.80203.850.00-105750.03%
NFLX251219C004800002024-03-11 12:43PM EDT2025-12-19209.02219.55225.200.00-210450.28%
NFLX260116C004800002024-03-12 11:55AM EDT2026-01-16213.74222.25228.150.00-913550.31%
NFLX261218C004800002024-03-18 11:22AM EDT2026-12-18259.35251.00260.00+11.85+4.79%11750.60%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004800002024-03-18 12:38PM EDT2024-03-220.010.010.08-0.06-85.71%853087.89%
NFLX240328P004800002024-03-15 3:55PM EDT2024-03-280.120.020.110.00-120257.81%
NFLX240405P004800002024-03-11 3:20PM EDT2024-04-050.320.060.200.00-123749.02%
NFLX240412P004800002024-03-11 12:49PM EDT2024-04-120.540.150.340.00-112244.63%
NFLX240419P004800002024-03-18 3:59PM EDT2024-04-191.701.481.70-0.36-17.48%1036251.03%
NFLX240426P004800002024-03-12 2:41PM EDT2024-04-262.781.212.720.00--2051.80%
NFLX240517P004800002024-03-18 12:14PM EDT2024-05-173.393.453.65-0.89-20.79%428144.77%
NFLX240621P004800002024-03-18 1:03PM EDT2024-06-215.655.455.70-1.15-16.91%272639.99%
NFLX240719P004800002024-03-15 3:49PM EDT2024-07-1910.308.409.100.00-42640.44%
NFLX240920P004800002024-03-18 10:13AM EDT2024-09-2013.5013.2513.65-1.15-7.85%120337.79%
NFLX241220P004800002024-03-18 11:37AM EDT2024-12-2020.7020.4521.45-1.71-7.63%157936.99%
NFLX250117P004800002024-03-18 2:14PM EDT2025-01-1723.4022.4523.95-1.85-7.33%2162036.97%
NFLX250620P004800002024-03-15 1:28PM EDT2025-06-2036.7033.0535.150.00-537036.05%
NFLX251219P004800002024-02-28 4:24PM EDT2025-12-1948.2543.2546.900.00-103935.46%
NFLX260116P004800002024-03-15 3:19PM EDT2026-01-1649.5543.8049.250.00-437435.65%
NFLX261218P004800002024-03-18 12:13PM EDT2026-12-1861.0158.0067.00-3.09-4.82%203434.82%