Singapore markets closed

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
617.79 -0.60 (-0.10%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Strike:555.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005550002024-03-18 3:01PM EDT2024-03-2264.7562.1566.40+9.67+17.56%405664.04%
NFLX240328C005550002024-03-18 11:24AM EDT2024-03-2869.5362.7567.10+14.24+25.76%115858.25%
NFLX240405C005550002024-03-13 3:18PM EDT2024-04-0560.2065.5067.650.00-1645.35%
NFLX240412C005550002024-03-14 1:43PM EDT2024-04-1260.0565.3070.050.00-1244.91%
NFLX240419C005550002024-03-18 11:05AM EDT2024-04-1981.9074.7076.45+15.54+23.42%325450.82%
NFLX240517C005550002024-03-15 3:52PM EDT2024-05-1772.1181.9083.850.00-120247.82%
NFLX240621C005550002024-03-11 3:37PM EDT2024-06-2178.6988.8091.350.00-16945.21%
NFLX240719C005550002024-03-18 12:30PM EDT2024-07-19100.0095.8599.80+4.50+4.71%11446.62%
NFLX240920C005550002024-03-11 11:56AM EDT2024-09-20100.90108.70111.900.00-2845.75%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005550002024-03-18 3:34PM EDT2024-03-220.130.000.00-0.31-70.45%339025.00%
NFLX240328P005550002024-03-18 3:27PM EDT2024-03-280.430.000.00-0.75-63.56%41012.50%
NFLX240405P005550002024-03-18 2:32PM EDT2024-04-051.120.000.00-1.42-55.91%37012.50%
NFLX240412P005550002024-03-18 3:58PM EDT2024-04-122.200.000.00-1.50-40.54%4206.25%
NFLX240419P005550002024-03-18 3:57PM EDT2024-04-199.250.000.00-3.00-24.49%36106.25%
NFLX240426P005550002024-03-18 1:50PM EDT2024-04-2611.220.000.00-3.78-25.20%106.25%
NFLX240517P005550002024-03-18 12:59PM EDT2024-05-1714.320.000.00-3.18-18.17%606.25%
NFLX240621P005550002024-03-18 11:55AM EDT2024-06-2118.200.000.00-3.10-14.55%6303.13%
NFLX240719P005550002024-03-14 10:34AM EDT2024-07-1925.850.000.000.00-403.13%
NFLX240920P005550002024-03-14 3:20PM EDT2024-09-2034.560.000.000.00-2403.13%