Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C005400002024-03-27 3:32PM EDT2024-04-0572.5165.9070.150.00-24264.12%
NFLX240419C005400002024-03-28 2:24PM EDT2024-04-1973.4274.2077.05-10.33-12.33%447955.27%
NFLX240426C005400002024-03-19 3:09PM EDT2024-04-2681.7675.2079.200.00-2351.62%
NFLX240503C005400002024-03-27 3:12PM EDT2024-05-0383.2277.2080.950.00-1153.29%
NFLX240517C005400002024-03-27 9:55AM EDT2024-05-1794.5981.1583.100.00-114948.43%
NFLX240621C005400002024-03-28 12:41PM EDT2024-06-2186.4387.3590.40-8.87-9.31%643245.08%
NFLX240719C005400002024-03-27 12:23PM EDT2024-07-19104.8794.6098.400.00-11346.26%
NFLX240920C005400002024-03-25 1:05PM EDT2024-09-20125.65107.20109.050.00-169744.46%
NFLX241220C005400002024-03-27 10:21AM EDT2024-12-20123.79123.55126.00-11.46-8.47%116545.43%
NFLX250117C005400002024-03-26 9:37AM EDT2025-01-17142.00128.35132.300.00-126046.48%
NFLX250620C005400002024-03-08 12:00PM EDT2025-06-20161.20149.90155.650.00-45547.45%
NFLX251219C005400002024-03-28 1:52PM EDT2025-12-19173.42170.00179.00-11.04-5.99%147048.30%
NFLX260116C005400002024-03-26 3:35PM EDT2026-01-16196.91174.00180.250.00-121247.70%
NFLX261218C005400002024-03-22 10:39AM EDT2026-12-18226.03207.00216.000.00-21049.08%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P005400002024-03-28 3:57PM EDT2024-04-050.110.070.11-0.04-26.67%14129034.67%
NFLX240412P005400002024-03-28 3:59PM EDT2024-04-120.410.380.47+0.05+13.89%3813231.49%
NFLX240419P005400002024-03-28 3:59PM EDT2024-04-195.603.905.95+0.01+0.18%6495148.88%
NFLX240426P005400002024-03-28 12:34PM EDT2024-04-267.907.007.50+0.80+11.27%206246.32%
NFLX240503P005400002024-03-28 3:34PM EDT2024-05-038.537.658.90+2.33+37.58%52344.43%
NFLX240517P005400002024-03-28 3:40PM EDT2024-05-1710.5110.0510.35+0.64+6.48%2947740.10%
NFLX240621P005400002024-03-28 12:44PM EDT2024-06-2114.9513.9514.50+1.15+8.33%931035.70%
NFLX240719P005400002024-03-28 1:48PM EDT2024-07-1920.3519.6520.40+4.26+26.48%13736.64%
NFLX240920P005400002024-03-27 3:16PM EDT2024-09-2026.1526.2027.550.00-123934.58%
NFLX241220P005400002024-03-28 1:57PM EDT2024-12-2038.4936.0038.25+5.66+17.24%413834.18%
NFLX250117P005400002024-03-28 3:43PM EDT2025-01-1740.7539.5541.55+0.95+2.39%437234.27%
NFLX250620P005400002024-03-19 1:56PM EDT2025-06-2052.3551.1555.800.00-48233.84%
NFLX251219P005400002024-03-25 2:04PM EDT2025-12-1962.1562.0071.000.00-23433.94%
NFLX260116P005400002024-02-16 10:55AM EDT2026-01-1674.9368.4572.600.00-11533.76%
NFLX261218P005400002024-03-28 12:06PM EDT2026-12-1885.8182.0090.00+1.39+1.65%52932.38%