Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
613.80 +0.27 (+0.04%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C005500002024-03-27 2:52PM EDT2024-03-2862.570.000.000.00-1000.00%
NFLX240405C005500002024-03-27 3:32PM EDT2024-04-0562.640.000.000.00-200.00%
NFLX240412C005500002024-03-27 2:48PM EDT2024-04-1265.470.000.000.00-500.00%
NFLX240419C005500002024-03-27 3:48PM EDT2024-04-1972.720.000.000.00-3900.00%
NFLX240426C005500002024-03-27 3:32PM EDT2024-04-2673.760.000.000.00-200.00%
NFLX240503C005500002024-03-27 10:43AM EDT2024-05-0383.000.000.000.00---0.00%
NFLX240517C005500002024-03-27 3:29PM EDT2024-05-1778.870.000.000.00-300.00%
NFLX240621C005500002024-03-26 2:50PM EDT2024-06-21103.000.000.000.00-100.00%
NFLX240719C005500002024-03-26 9:50AM EDT2024-07-19102.200.000.000.00-300.00%
NFLX240920C005500002024-03-27 3:48PM EDT2024-09-20105.800.000.000.00-400.00%
NFLX241220C005500002024-03-27 10:21AM EDT2024-12-20128.370.000.000.00-100.00%
NFLX250117C005500002024-03-27 3:57PM EDT2025-01-17128.600.000.000.00-100.00%
NFLX250620C005500002024-03-06 10:56AM EDT2025-06-20141.400.000.000.00-100.00%
NFLX251219C005500002024-03-26 12:16PM EDT2025-12-19190.750.000.000.00-100.00%
NFLX260116C005500002024-03-21 11:25AM EDT2026-01-16190.610.000.000.00-200.00%
NFLX261218C005500002024-03-27 11:42AM EDT2026-12-18217.260.000.000.00-100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P005500002024-03-27 3:51PM EDT2024-03-280.020.000.000.00-71050.00%
NFLX240405P005500002024-03-27 3:53PM EDT2024-04-050.190.000.000.00-251012.50%
NFLX240412P005500002024-03-27 3:57PM EDT2024-04-120.670.000.000.00-110012.50%
NFLX240419P005500002024-03-27 3:59PM EDT2024-04-197.040.000.000.00-55806.25%
NFLX240426P005500002024-03-27 1:12PM EDT2024-04-268.600.000.000.00-806.25%
NFLX240503P005500002024-03-27 3:18PM EDT2024-05-0310.500.000.000.00-106.25%
NFLX240517P005500002024-03-27 3:55PM EDT2024-05-1711.970.000.000.00-4506.25%
NFLX240621P005500002024-03-27 3:56PM EDT2024-06-2116.000.000.000.00-4506.25%
NFLX240719P005500002024-03-27 10:36AM EDT2024-07-1920.650.000.000.00-203.13%
NFLX240920P005500002024-03-27 3:42PM EDT2024-09-2028.800.000.000.00-5403.13%
NFLX241220P005500002024-03-27 3:13PM EDT2024-12-2040.550.000.000.00-503.13%
NFLX250117P005500002024-03-27 2:22PM EDT2025-01-1742.770.000.000.00-2303.13%
NFLX250620P005500002024-03-25 10:11AM EDT2025-06-2053.090.000.000.00-2001.56%
NFLX251219P005500002024-03-26 12:45PM EDT2025-12-1965.550.000.000.00-101.56%
NFLX260116P005500002024-03-26 12:26PM EDT2026-01-1666.800.000.000.00-1001.56%
NFLX261218P005500002024-03-27 3:45PM EDT2026-12-1888.670.000.000.00-2101.56%