Singapore markets close in 6 hours 58 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:520.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005200002024-03-15 3:47PM EDT2024-03-2287.9496.65101.250.00-4786.82%
NFLX240328C005200002024-03-12 12:12PM EDT2024-03-28102.6298.50101.85+14.12+15.95%1668.68%
NFLX240405C005200002024-03-11 1:55PM EDT2024-04-0586.2398.65102.500.00-12453.60%
NFLX240419C005200002024-03-15 10:57AM EDT2024-04-19100.64103.60106.750.00-111654.99%
NFLX240426C005200002024-03-15 10:45AM EDT2024-04-26103.98104.10108.250.00-2552.14%
NFLX240517C005200002024-03-15 3:56PM EDT2024-05-1799.45109.80111.700.00-114551.27%
NFLX240621C005200002024-03-14 3:45PM EDT2024-06-21110.17115.55117.600.00-249647.66%
NFLX240719C005200002024-03-11 9:31AM EDT2024-07-19114.25122.05125.150.00-11749.08%
NFLX240920C005200002024-03-15 10:07AM EDT2024-09-20133.61132.85135.400.00-529247.42%
NFLX241220C005200002024-03-18 10:42AM EDT2024-12-20153.11148.50151.10+10.18+7.12%16547.87%
NFLX250117C005200002024-03-13 12:04PM EDT2025-01-17147.55153.25155.900.00-129748.20%
NFLX250620C005200002024-03-15 9:53AM EDT2025-06-20175.71173.95177.800.00-120948.76%
NFLX251219C005200002024-03-11 9:42AM EDT2025-12-19187.25194.50200.600.00-111349.55%
NFLX260116C005200002024-02-28 1:45PM EDT2026-01-16182.90197.40203.950.00-13449.70%
NFLX261218C005200002024-03-13 10:40AM EDT2026-12-18225.50229.00238.000.00-11750.55%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005200002024-03-18 3:33PM EDT2024-03-220.040.040.06-0.10-71.43%5588362.89%
NFLX240328P005200002024-03-18 11:31AM EDT2024-03-280.140.070.17-0.21-60.00%1226746.00%
NFLX240405P005200002024-03-18 2:00PM EDT2024-04-050.380.290.46-0.33-46.48%111039.62%
NFLX240412P005200002024-03-18 12:28PM EDT2024-04-120.700.540.77-0.50-41.67%4210836.72%
NFLX240419P005200002024-03-18 3:44PM EDT2024-04-193.923.854.20-1.60-28.99%891,56147.57%
NFLX240426P005200002024-03-18 3:27PM EDT2024-04-264.674.905.35-2.50-34.87%17746.24%
NFLX240517P005200002024-03-18 3:58PM EDT2024-05-177.567.457.70-1.69-18.27%3269541.89%
NFLX240621P005200002024-03-18 11:30AM EDT2024-06-2110.4210.5010.90-2.41-18.78%145037.70%
NFLX240719P005200002024-03-18 11:30AM EDT2024-07-1915.1115.3515.90-1.29-7.87%12538.56%
NFLX240920P005200002024-03-18 2:08PM EDT2024-09-2021.6021.2521.80-1.45-6.29%1026236.13%
NFLX241220P005200002024-03-18 12:09PM EDT2024-12-2030.4729.9531.70-2.50-7.58%13435.73%
NFLX250117P005200002024-03-18 10:28AM EDT2025-01-1733.2033.3535.00-2.13-6.03%466935.92%
NFLX250620P005200002024-03-13 11:39AM EDT2025-06-2048.2544.8547.250.00-3922134.80%
NFLX251219P005200002024-03-04 3:00PM EDT2025-12-1957.4555.0060.000.00-1211834.19%
NFLX260116P005200002024-03-07 2:49PM EDT2026-01-1660.7557.6061.250.00-4833.92%
NFLX261218P005200002024-03-15 9:31AM EDT2026-12-1878.0073.0081.000.00-202633.44%