Singapore markets close in 3 hours 23 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:565.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005650002024-03-18 3:21PM EDT2024-03-2255.4551.9055.95+14.55+35.57%145750.05%
NFLX240328C005650002024-03-18 3:59PM EDT2024-03-2855.3354.3056.70-0.45-0.81%38449.50%
NFLX240405C005650002024-03-18 11:42AM EDT2024-04-0561.3854.6058.25+16.63+37.16%11341.94%
NFLX240412C005650002024-03-12 1:36PM EDT2024-04-1251.0557.8059.450.00-101138.59%
NFLX240419C005650002024-03-18 11:54AM EDT2024-04-1969.9066.5569.80+11.63+19.96%347750.48%
NFLX240517C005650002024-03-14 3:12PM EDT2024-05-1768.6074.6077.450.00-132448.06%
NFLX240621C005650002024-03-14 12:11PM EDT2024-06-2177.9080.7084.250.00-214644.42%
NFLX240719C005650002024-03-18 11:58AM EDT2024-07-1993.9790.4592.90+8.12+9.46%34445.85%
NFLX240920C005650002024-03-13 9:36AM EDT2024-09-2099.15102.10105.400.00-143645.16%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005650002024-03-18 3:58PM EDT2024-03-220.210.180.26-0.68-76.40%37489944.09%
NFLX240328P005650002024-03-18 3:54PM EDT2024-03-280.760.730.82-1.15-60.21%27568034.50%
NFLX240405P005650002024-03-18 3:56PM EDT2024-04-051.831.741.97-1.69-48.01%4413931.73%
NFLX240412P005650002024-03-18 1:20PM EDT2024-04-122.962.823.15-2.32-43.94%1513030.84%
NFLX240419P005650002024-03-18 1:38PM EDT2024-04-1911.5711.3511.70-3.58-23.63%5943645.06%
NFLX240426P005650002024-03-18 2:49PM EDT2024-04-2612.9612.9013.75-3.94-23.31%1135044.11%
NFLX240517P005650002024-03-18 3:53PM EDT2024-05-1716.5016.7517.10-3.51-17.54%553539.75%
NFLX240621P005650002024-03-18 1:21PM EDT2024-06-2121.2021.1021.45-3.33-13.58%419435.76%
NFLX240719P005650002024-03-18 10:32AM EDT2024-07-1926.6527.3528.00-4.80-15.26%107836.77%
NFLX240920P005650002024-03-18 10:32AM EDT2024-09-2033.8033.9535.30-4.98-12.84%1024834.62%