Singapore markets close in 2 hours 22 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:485.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004850002024-03-14 9:57AM EDT2024-03-22124.56131.60136.150.00-27113.38%
NFLX240405C004850002024-03-07 11:43AM EDT2024-04-05119.77132.75137.150.00-1165.47%
NFLX240419C004850002024-03-15 3:55PM EDT2024-04-19123.55135.60140.050.00-2425762.34%
NFLX240517C004850002024-03-13 1:40PM EDT2024-05-17134.75140.10144.000.00-1017155.27%
NFLX240621C004850002024-02-27 12:04PM EDT2024-06-21127.47144.05147.700.00-437852.28%
NFLX240719C004850002024-03-15 12:08PM EDT2024-07-19144.39150.60153.400.00-2550.92%
NFLX240920C004850002024-03-15 2:38PM EDT2024-09-20153.70159.60162.150.00-21050.12%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004850002024-03-15 1:59PM EDT2024-03-220.050.000.080.00-607183.59%
NFLX240328P004850002024-03-18 11:31AM EDT2024-03-280.080.000.06-0.06-42.86%66451.56%
NFLX240405P004850002024-03-14 11:14AM EDT2024-04-050.270.080.220.00-6947.80%
NFLX240412P004850002024-03-18 12:53PM EDT2024-04-120.310.160.38-0.30-49.18%1143.73%
NFLX240419P004850002024-03-18 3:56PM EDT2024-04-191.691.731.91-0.69-28.99%2437750.67%
NFLX240426P004850002024-03-18 12:04PM EDT2024-04-262.31--+2.31---0.00%
NFLX240517P004850002024-03-18 1:55PM EDT2024-05-174.003.804.00-0.57-12.47%443544.34%
NFLX240621P004850002024-03-18 10:59AM EDT2024-06-215.635.906.20-1.72-23.40%229039.69%
NFLX240719P004850002024-03-15 2:29PM EDT2024-07-1910.979.259.750.00-18240.14%
NFLX240920P004850002024-03-18 1:43PM EDT2024-09-2014.4514.1014.50-1.90-11.62%246937.56%