Singapore markets close in 6 hours 23 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:505.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005050002024-02-15 10:54AM EDT2024-03-2288.9099.25103.600.00-660.00%
NFLX240328C005050002024-02-29 11:00AM EDT2024-03-28100.48112.80116.600.00-1673.02%
NFLX240405C005050002024-03-13 9:59AM EDT2024-04-05107.41113.40117.550.00--160.02%
NFLX240419C005050002024-03-15 1:13PM EDT2024-04-19111.03117.30120.050.00-1010857.01%
NFLX240517C005050002024-02-22 3:14PM EDT2024-05-17100.60122.90125.350.00-1126152.34%
NFLX240621C005050002024-03-12 9:47AM EDT2024-06-21111.45127.80130.900.00-113350.33%
NFLX240719C005050002024-03-08 12:34PM EDT2024-07-19125.71133.95137.450.00-1450.92%
NFLX240920C005050002024-03-14 9:47AM EDT2024-09-20136.75144.35147.200.00-11248.97%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005050002024-03-18 2:22PM EDT2024-03-220.030.010.030.00-9117166.41%
NFLX240328P005050002024-03-18 12:06PM EDT2024-03-280.100.040.09-0.14-58.33%2126948.93%
NFLX240405P005050002024-03-18 11:01AM EDT2024-04-050.240.170.32-0.17-41.46%892442.92%
NFLX240412P005050002024-03-18 11:16AM EDT2024-04-120.430.330.56-0.31-41.89%104539.67%
NFLX240419P005050002024-03-18 3:44PM EDT2024-04-192.732.782.96-0.93-25.41%434248.87%
NFLX240517P005050002024-03-18 1:34PM EDT2024-05-175.655.505.85-1.22-17.76%123042.91%
NFLX240621P005050002024-03-18 3:51PM EDT2024-06-218.258.308.55-1.94-19.04%18138.45%
NFLX240719P005050002024-03-15 3:45PM EDT2024-07-1914.6012.3012.900.00-27739.14%
NFLX240920P005050002024-03-18 2:12PM EDT2024-09-2018.2017.8018.35-2.09-10.30%128736.70%