Singapore markets close in 5 hours 32 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:515.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005150002024-03-15 10:33AM EDT2024-03-22106.95101.60106.25+6.79+6.78%1290.23%
NFLX240328C005150002024-03-05 11:17AM EDT2024-03-2889.94102.20106.600.00-1263.84%
NFLX240405C005150002024-03-13 9:59AM EDT2024-04-0597.18103.00107.400.00--153.61%
NFLX240419C005150002024-03-13 3:00PM EDT2024-04-19102.88108.00111.050.00-242655.35%
NFLX240517C005150002024-03-18 10:11AM EDT2024-05-17115.00114.10116.85+5.96+5.47%117751.11%
NFLX240621C005150002024-03-14 3:45PM EDT2024-06-21114.28119.75122.800.00-213449.45%
NFLX240719C005150002024-03-14 9:39AM EDT2024-07-19129.37125.40129.350.00-1449.82%
NFLX240920C005150002024-02-23 4:25PM EDT2024-09-20110.26136.65138.600.00-11647.42%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005150002024-03-18 1:39PM EDT2024-03-220.030.010.05-0.11-78.57%4492162.89%
NFLX240328P005150002024-03-18 1:22PM EDT2024-03-280.120.040.12-0.15-55.56%120446.19%
NFLX240405P005150002024-03-18 12:28PM EDT2024-04-050.330.240.41-0.22-40.00%52640.77%
NFLX240412P005150002024-03-18 12:43PM EDT2024-04-120.590.460.74-0.34-36.56%36038.15%
NFLX240419P005150002024-03-18 1:23PM EDT2024-04-193.623.503.75-1.13-23.79%1996148.02%
NFLX240426P005150002024-03-18 1:33PM EDT2024-04-264.454.255.05-1.47-24.83%29247.29%
NFLX240517P005150002024-03-18 3:45PM EDT2024-05-176.606.707.05-1.83-21.71%1344542.26%
NFLX240621P005150002024-03-14 2:14PM EDT2024-06-2110.979.7010.100.00-112838.00%
NFLX240719P005150002024-03-15 12:40PM EDT2024-07-1916.3514.2514.800.00-14838.70%
NFLX240920P005150002024-03-18 3:18PM EDT2024-09-2020.1020.0520.60-0.40-1.95%5710136.32%