Singapore markets close in 2 hours 18 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:550.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005500002024-03-18 2:37PM EDT2024-03-2271.5567.0571.10+13.02+22.25%134564.94%
NFLX240328C005500002024-03-18 11:45AM EDT2024-03-2874.7367.3072.20+15.53+26.23%22962.17%
NFLX240405C005500002024-03-15 2:31PM EDT2024-04-0560.8268.4572.800.00-21348.50%
NFLX240412C005500002024-03-15 10:14AM EDT2024-04-1271.5570.7574.550.00-13146.04%
NFLX240419C005500002024-03-18 3:54PM EDT2024-04-1980.7478.8580.25+11.14+16.01%1141051.27%
NFLX240426C005500002024-03-18 2:19PM EDT2024-04-2682.9180.0582.90+9.67+13.20%62352.20%
NFLX240517C005500002024-03-18 12:28PM EDT2024-05-1789.1885.8588.55+9.73+12.25%123749.43%
NFLX240621C005500002024-03-18 3:52PM EDT2024-06-2194.9592.5595.00-1.25-1.30%21,25145.62%
NFLX240719C005500002024-03-12 3:02PM EDT2024-07-1998.13100.15103.450.00-24947.11%
NFLX240920C005500002024-03-18 3:24PM EDT2024-09-20113.75112.00113.65+4.70+4.31%2960045.02%
NFLX241220C005500002024-03-14 9:59AM EDT2024-12-20122.48127.95131.500.00-218946.33%
NFLX250117C005500002024-03-18 3:31PM EDT2025-01-17136.76133.70137.65+10.76+8.54%101,43247.23%
NFLX250620C005500002024-03-06 10:56AM EDT2025-06-20141.40155.80160.250.00-116947.68%
NFLX251219C005500002024-03-14 3:26PM EDT2025-12-19172.54177.30183.550.00-566548.40%
NFLX260116C005500002024-03-15 3:06PM EDT2026-01-16176.25179.00187.000.00-28048.55%
NFLX261218C005500002024-03-15 10:23AM EDT2026-12-18214.45213.00221.900.00-15749.41%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005500002024-03-18 3:59PM EDT2024-03-220.130.120.13-0.26-66.67%28777549.81%
NFLX240328P005500002024-03-18 3:58PM EDT2024-03-280.380.330.41-0.52-57.78%16667737.45%
NFLX240405P005500002024-03-18 3:50PM EDT2024-04-050.980.911.10-0.95-49.22%11543133.72%
NFLX240412P005500002024-03-18 3:04PM EDT2024-04-121.701.761.96-1.07-38.63%12418132.72%
NFLX240419P005500002024-03-18 3:58PM EDT2024-04-198.307.958.65-2.25-21.33%1,2072,60446.19%
NFLX240426P005500002024-03-18 2:37PM EDT2024-04-269.259.5010.20-3.55-27.73%364544.72%
NFLX240517P005500002024-03-18 3:51PM EDT2024-05-1712.7512.6013.20-3.13-19.71%1444940.31%
NFLX240621P005500002024-03-18 3:19PM EDT2024-06-2116.5516.5017.30-3.63-17.99%4482536.38%
NFLX240719P005500002024-03-18 11:59AM EDT2024-07-1922.6022.4523.40-3.90-14.72%317837.36%
NFLX240920P005500002024-03-18 11:14AM EDT2024-09-2029.2029.5530.20-4.95-14.49%3932035.06%
NFLX241220P005500002024-03-18 11:15AM EDT2024-12-2039.7339.6540.65-3.30-7.67%419534.44%
NFLX250117P005500002024-03-18 11:46AM EDT2025-01-1742.4542.9544.10-3.05-6.70%1361834.59%
NFLX250620P005500002024-03-18 12:15PM EDT2025-06-2056.1454.0058.70-4.84-7.94%610834.21%
NFLX251219P005500002024-03-18 11:05AM EDT2025-12-1967.5066.6572.05-2.20-3.16%145533.56%
NFLX260116P005500002024-03-11 11:33AM EDT2026-01-1674.0568.1573.150.00-24233.22%
NFLX261218P005500002024-03-18 3:43PM EDT2026-12-1887.9884.0093.00-3.99-4.34%89932.57%