Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
622.83-5.95 (-0.95%)
At close: 04:00PM EDT
621.99 -0.84 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C004950002024-04-10 1:06PM EDT2024-04-19122.38126.60130.650.00-536995.41%
NFLX240426C004950002024-04-12 3:09PM EDT2024-04-26126.77127.85131.85+4.49+3.67%5277.50%
NFLX240517C004950002024-04-12 10:54AM EDT2024-05-17135.54132.10134.20+5.37+4.13%119360.75%
NFLX240621C004950002024-04-09 2:33PM EDT2024-06-21134.50136.35138.800.00-124951.36%
NFLX240719C004950002024-03-04 4:18PM EDT2024-07-19145.29150.20152.400.00-1460.93%
NFLX240920C004950002024-04-10 12:17PM EDT2024-09-20145.21151.40153.750.00-12649.63%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P004950002024-04-12 3:58PM EDT2024-04-190.610.520.68+0.07+12.96%1011,13591.06%
NFLX240426P004950002024-04-12 2:45PM EDT2024-04-261.251.001.31-0.39-23.78%1510069.31%
NFLX240503P004950002024-04-12 2:31PM EDT2024-05-031.751.242.27+0.32+22.38%115960.67%
NFLX240510P004950002024-04-12 1:00PM EDT2024-05-102.301.972.49-0.26-10.16%117954.96%
NFLX240517P004950002024-04-12 3:19PM EDT2024-05-173.052.702.93+0.70+29.79%695651.63%
NFLX240524P004950002024-04-09 2:07PM EDT2024-05-243.502.834.90+3.50--150.81%
NFLX240621P004950002024-04-12 12:53PM EDT2024-06-215.225.005.35+0.77+17.30%173242.73%
NFLX240719P004950002024-04-12 3:43PM EDT2024-07-198.808.609.05+0.50+6.02%12642.28%
NFLX240920P004950002024-04-12 10:04AM EDT2024-09-2012.7912.8013.80-1.36-9.61%413438.18%