Singapore markets close in 1 hour 50 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:500.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005000002024-03-15 1:24PM EDT2024-03-22110.24116.70121.200.00-1214103.32%
NFLX240328C005000002024-03-05 11:17AM EDT2024-03-28104.69116.80121.800.00-1570.95%
NFLX240405C005000002024-03-01 1:38PM EDT2024-04-05113.17118.30122.450.00-131361.69%
NFLX240412C005000002024-03-15 11:59AM EDT2024-04-12111.01118.55122.950.00--154.41%
NFLX240419C005000002024-03-18 10:00AM EDT2024-04-19116.56121.95124.55+3.10+2.73%11,31057.70%
NFLX240517C005000002024-03-18 11:00AM EDT2024-05-17134.50125.90130.30+14.77+12.34%857452.22%
NFLX240621C005000002024-03-14 12:45PM EDT2024-06-21128.19132.20134.000.00-11,91749.49%
NFLX240719C005000002024-03-15 10:12AM EDT2024-07-19138.66138.05141.100.00-42451.02%
NFLX240920C005000002024-03-15 10:07AM EDT2024-09-20148.80147.90150.150.00-243948.69%
NFLX241220C005000002024-03-15 3:15PM EDT2024-12-20155.21162.35164.950.00-17848.98%
NFLX250117C005000002024-03-18 3:45PM EDT2025-01-17170.23165.95170.75+12.31+7.80%62,45849.97%
NFLX250620C005000002024-03-14 9:38AM EDT2025-06-20190.00186.45190.500.00-210549.69%
NFLX251219C005000002024-03-18 10:25AM EDT2025-12-19213.00206.00212.80+16.46+8.37%129350.49%
NFLX260116C005000002024-03-15 1:13PM EDT2026-01-16205.08209.80215.900.00-56250.57%
NFLX261218C005000002024-03-18 10:15AM EDT2026-12-18244.20240.00247.95+8.70+3.69%14851.00%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005000002024-03-18 3:13PM EDT2024-03-220.020.010.03-0.05-71.43%8343069.53%
NFLX240328P005000002024-03-18 1:54PM EDT2024-03-280.070.050.08-0.12-63.16%1514850.39%
NFLX240405P005000002024-03-18 2:57PM EDT2024-04-050.220.200.29-0.19-46.34%1394644.09%
NFLX240412P005000002024-03-18 12:02PM EDT2024-04-120.400.280.51-0.24-37.50%14540.72%
NFLX240419P005000002024-03-18 3:42PM EDT2024-04-192.462.482.61-0.76-23.60%1071,13349.24%
NFLX240426P005000002024-03-18 3:32PM EDT2024-04-263.232.803.70-1.60-33.13%566648.60%
NFLX240517P005000002024-03-18 2:36PM EDT2024-05-174.855.105.30-1.69-25.84%2057843.20%
NFLX240621P005000002024-03-18 1:45PM EDT2024-06-218.007.607.90-1.25-13.51%181,91038.75%
NFLX240719P005000002024-03-18 3:58PM EDT2024-07-1911.7511.6512.20-1.55-11.65%419739.58%
NFLX240920P005000002024-03-18 3:31PM EDT2024-09-2016.7716.8517.30-2.53-13.11%6994536.90%
NFLX241220P005000002024-03-18 12:09PM EDT2024-12-2025.2625.4025.95-2.14-7.81%5012136.17%
NFLX250117P005000002024-03-18 1:43PM EDT2025-01-1728.7027.9028.70-1.45-4.81%582,08736.18%
NFLX250620P005000002024-03-15 11:17AM EDT2025-06-2041.9638.9040.850.00-430635.39%
NFLX251219P005000002024-03-18 11:12AM EDT2025-12-1950.7548.6053.60-3.10-5.76%19834.98%
NFLX260116P005000002024-03-18 2:13PM EDT2026-01-1653.4051.2555.20-0.78-1.44%146134.84%
NFLX261218P005000002024-03-18 3:46PM EDT2026-12-1868.2567.0574.00+1.20+1.79%13834.18%