Singapore markets close in 2 hours 56 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:490.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004900002024-03-15 3:55PM EDT2024-03-22115.87126.70131.200.00-27111.67%
NFLX240328C004900002024-03-18 2:02PM EDT2024-03-28127.80127.20131.50+6.98+5.78%1177.32%
NFLX240405C004900002024-03-01 4:59PM EDT2024-04-05132.17127.75132.200.00-1163.38%
NFLX240419C004900002024-03-15 3:55PM EDT2024-04-19119.03131.95135.350.00-2259363.17%
NFLX240426C004900002024-03-13 10:32AM EDT2024-04-26129.38132.35136.300.00--359.21%
NFLX240517C004900002024-03-15 10:40AM EDT2024-05-17134.50136.40139.400.00-134755.26%
NFLX240621C004900002024-03-14 9:47AM EDT2024-06-21132.90140.50143.200.00-267351.46%
NFLX240719C004900002024-03-14 9:47AM EDT2024-07-19138.35145.30149.500.00--452.23%
NFLX240920C004900002024-03-07 4:32PM EDT2024-09-20149.30155.55158.100.00-551549.63%
NFLX241220C004900002024-03-18 1:12PM EDT2024-12-20171.87169.85172.70+0.37+0.22%11849.94%
NFLX250117C004900002024-03-14 3:26PM EDT2025-01-17166.96174.15178.450.00-434750.95%
NFLX250620C004900002024-03-13 3:05PM EDT2025-06-20190.00193.25197.350.00-26150.32%
NFLX251219C004900002024-02-27 1:41PM EDT2025-12-19200.26213.30219.100.00-412351.00%
NFLX260116C004900002024-03-12 11:55AM EDT2026-01-16207.54214.35222.100.00-95251.05%
NFLX261218C004900002024-03-14 11:27AM EDT2026-12-18242.02246.00254.000.00-11950.28%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004900002024-03-15 3:38PM EDT2024-03-220.080.000.040.00-7312075.39%
NFLX240328P004900002024-03-18 12:15PM EDT2024-03-280.070.000.08-0.07-50.00%53850.78%
NFLX240405P004900002024-03-18 3:53PM EDT2024-04-050.160.100.23-0.27-62.79%2846.29%
NFLX240412P004900002024-03-14 3:53PM EDT2024-04-120.480.220.400.00-53542.43%
NFLX240419P004900002024-03-18 3:56PM EDT2024-04-191.901.952.12-0.65-25.49%621,27250.09%
NFLX240426P004900002024-03-15 10:17AM EDT2024-04-263.241.832.970.00-22249.41%
NFLX240517P004900002024-03-18 2:13PM EDT2024-05-174.254.204.40-1.00-19.05%486043.96%
NFLX240621P004900002024-03-18 11:01AM EDT2024-06-216.006.456.70-2.05-25.47%451939.33%
NFLX240719P004900002024-03-18 10:54AM EDT2024-07-199.7010.0010.45-1.35-12.22%52439.86%
NFLX240920P004900002024-03-18 2:10PM EDT2024-09-2015.3014.9515.40-1.35-8.11%1311037.35%
NFLX241220P004900002024-03-18 11:19AM EDT2024-12-2022.7522.5023.65-2.05-8.27%145736.60%
NFLX250117P004900002024-03-18 2:34PM EDT2025-01-1725.3425.3526.25-1.56-5.80%3886136.57%
NFLX250620P004900002024-03-15 3:16PM EDT2025-06-2040.3934.0538.100.00-27935.80%
NFLX251219P004900002024-02-27 12:21PM EDT2025-12-1950.6545.5049.900.00-28035.10%
NFLX260116P004900002024-03-06 11:56AM EDT2026-01-1652.4546.8551.250.00-59234.89%
NFLX261218P004900002024-03-12 3:54PM EDT2026-12-1867.0062.0070.000.00-1652934.36%