Singapore markets close in 5 hours 21 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:495.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C004950002024-03-01 1:40PM EDT2024-03-22116.84121.55126.150.00-24104.20%
NFLX240328C004950002024-03-01 3:53PM EDT2024-03-28124.86122.55126.550.00-4077.12%
NFLX240405C004950002024-03-11 3:07PM EDT2024-04-05111.11123.35127.300.00-2463.70%
NFLX240419C004950002024-03-18 12:48PM EDT2024-04-19130.19126.70129.20+5.78+4.65%19127458.72%
NFLX240426C004950002024-03-14 11:27AM EDT2024-04-26122.28127.60131.750.00--258.26%
NFLX240517C004950002024-03-04 4:20PM EDT2024-05-17135.05131.75134.900.00-319654.35%
NFLX240621C004950002024-03-07 4:00PM EDT2024-06-21130.00136.55138.250.00-225050.03%
NFLX240719C004950002024-03-04 4:18PM EDT2024-07-19145.29142.05145.400.00-1451.74%
NFLX240920C004950002024-03-14 9:47AM EDT2024-09-20146.50151.80155.250.00-22950.05%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P004950002024-03-18 3:38PM EDT2024-03-220.020.000.07-0.03-60.00%337876.17%
NFLX240328P004950002024-03-18 1:18PM EDT2024-03-280.070.000.11-0.09-56.25%74750.39%
NFLX240405P004950002024-03-14 11:14AM EDT2024-04-050.340.120.260.00-6845.26%
NFLX240412P004950002024-03-13 1:28PM EDT2024-04-120.320.230.46-0.21-39.62%1941.70%
NFLX240419P004950002024-03-18 3:40PM EDT2024-04-192.171.912.39+0.11+5.34%21862950.06%
NFLX240426P004950002024-03-15 2:27PM EDT2024-04-263.872.523.350.00-53649.12%
NFLX240517P004950002024-03-18 1:40PM EDT2024-05-174.804.604.85-1.10-18.64%793443.62%
NFLX240621P004950002024-03-15 10:02AM EDT2024-06-217.807.007.30+0.05+0.65%465339.08%
NFLX240719P004950002024-03-14 11:53AM EDT2024-07-1911.7610.7511.250.00-31939.66%
NFLX240920P004950002024-03-15 2:15PM EDT2024-09-2017.9515.9016.350.00-312937.14%