Singapore markets close in 3 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:540.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005400002024-03-15 2:31PM EDT2024-03-2268.8777.0581.300.00-2475.15%
NFLX240328C005400002024-03-05 3:55PM EDT2024-03-2858.1577.4081.850.00-21252.08%
NFLX240405C005400002024-03-15 2:31PM EDT2024-04-0570.6678.9582.900.00-24654.14%
NFLX240419C005400002024-03-18 11:58AM EDT2024-04-1990.7786.8589.85+12.69+16.25%345753.52%
NFLX240426C005400002024-03-08 2:39PM EDT2024-04-2678.8887.9091.200.00-2250.75%
NFLX240517C005400002024-03-18 10:47AM EDT2024-05-1797.0092.0596.60+10.12+11.65%114850.82%
NFLX240621C005400002024-03-18 10:31AM EDT2024-06-21102.05100.00102.80+3.50+3.55%157946.77%
NFLX240719C005400002024-03-05 2:27PM EDT2024-07-1993.40106.90110.350.00-91247.64%
NFLX240920C005400002024-03-18 11:36AM EDT2024-09-20123.80118.70120.60+13.80+12.55%169945.72%
NFLX241220C005400002024-03-15 2:33PM EDT2024-12-20129.52134.55137.300.00-1116446.52%
NFLX250117C005400002024-03-06 1:38PM EDT2025-01-17129.67140.00144.300.00-226147.91%
NFLX250620C005400002024-03-08 12:00PM EDT2025-06-20161.20160.90166.550.00-45548.27%
NFLX251219C005400002024-03-04 2:48PM EDT2025-12-19184.46183.00188.800.00-247048.66%
NFLX260116C005400002024-03-15 12:00PM EDT2026-01-16183.30186.35192.900.00-121349.04%
NFLX261218C005400002024-03-07 10:48AM EDT2026-12-18202.44219.00226.950.00-4849.71%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005400002024-03-18 3:30PM EDT2024-03-220.100.040.12-0.16-61.54%16559753.32%
NFLX240328P005400002024-03-18 3:54PM EDT2024-03-280.260.200.34-0.41-61.19%4541141.09%
NFLX240405P005400002024-03-18 3:27PM EDT2024-04-050.680.610.80-0.68-50.00%6923435.55%
NFLX240412P005400002024-03-18 3:40PM EDT2024-04-121.251.241.40-0.81-39.32%229533.85%
NFLX240419P005400002024-03-18 3:58PM EDT2024-04-196.606.456.75-2.22-25.17%8188646.34%
NFLX240426P005400002024-03-18 2:00PM EDT2024-04-268.137.658.35-2.27-21.83%43045.33%
NFLX240517P005400002024-03-18 2:36PM EDT2024-05-1710.4210.8011.10-2.88-21.65%2145440.83%
NFLX240621P005400002024-03-18 11:02AM EDT2024-06-2113.5014.5014.85-2.15-13.74%230436.76%
NFLX240719P005400002024-03-18 3:48PM EDT2024-07-1919.4020.0520.70-2.90-13.00%173937.80%
NFLX240920P005400002024-03-18 9:30AM EDT2024-09-2029.3026.5527.10+1.20+4.27%110335.36%
NFLX241220P005400002024-03-18 12:01PM EDT2024-12-2036.4735.9037.35-2.38-6.13%1415434.79%
NFLX250117P005400002024-03-18 11:05AM EDT2025-01-1738.6639.1040.70-1.91-4.71%737234.92%
NFLX250620P005400002024-03-18 10:47AM EDT2025-06-2052.6052.1054.65-2.65-4.80%57834.38%
NFLX251219P005400002024-03-14 2:48PM EDT2025-12-1966.2463.0567.500.00-23433.63%
NFLX260116P005400002024-02-16 10:55AM EDT2026-01-1674.9368.4572.600.00-11534.67%
NFLX261218P005400002024-03-15 2:23PM EDT2026-12-1887.8780.0089.000.00-404832.89%