Singapore markets close in 46 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
618.80 +0.41 (+0.07%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005250002024-03-18 11:29AM EDT2024-03-2298.8191.7596.25+15.94+19.23%31083.98%
NFLX240328C005250002024-03-15 10:36AM EDT2024-03-2890.1292.2096.700.00-1358.81%
NFLX240419C005250002024-03-18 11:09AM EDT2024-04-19106.8499.40101.60+12.08+12.75%214453.67%
NFLX240426C005250002024-03-15 10:33AM EDT2024-04-2699.88100.55103.900.00--152.43%
NFLX240517C005250002024-03-14 9:47AM EDT2024-05-1798.25105.75108.650.00-412250.22%
NFLX240621C005250002024-03-13 11:21AM EDT2024-06-21109.32111.55113.550.00-135947.15%
NFLX240719C005250002024-03-08 11:10AM EDT2024-07-19116.98118.45121.250.00-2748.60%
NFLX240920C005250002024-03-14 12:23PM EDT2024-09-20124.74129.20131.050.00-91946.57%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005250002024-03-18 12:37PM EDT2024-03-220.050.020.07-0.09-64.29%3718959.18%
NFLX240328P005250002024-03-18 12:12PM EDT2024-03-280.150.090.16-0.17-53.12%1414443.46%
NFLX240405P005250002024-03-18 3:36PM EDT2024-04-050.410.350.52-0.46-52.87%398938.53%
NFLX240412P005250002024-03-18 1:28PM EDT2024-04-120.790.640.91-0.60-43.17%412136.12%
NFLX240419P005250002024-03-18 3:44PM EDT2024-04-194.434.504.75-1.70-27.73%16761547.27%
NFLX240426P005250002024-03-18 3:27PM EDT2024-04-265.255.406.15-2.13-28.86%71146.37%
NFLX240517P005250002024-03-18 2:37PM EDT2024-05-177.828.208.45-2.18-21.80%662141.61%
NFLX240621P005250002024-03-18 11:46AM EDT2024-06-2111.1911.5011.80-2.76-19.78%141537.46%
NFLX240719P005250002024-03-18 3:40PM EDT2024-07-1916.1616.4517.05-1.99-10.96%21338.40%
NFLX240920P005250002024-03-18 2:12PM EDT2024-09-2022.8522.5023.10-2.76-10.78%389235.98%