Singapore markets close in 17 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
617.38 -1.01 (-0.16%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005700002024-03-18 12:59PM EDT2024-03-2249.3347.0551.20+12.33+33.32%124669.21%
NFLX240328C005700002024-03-18 12:07PM EDT2024-03-2854.0049.5051.55+11.20+26.17%65645.41%
NFLX240405C005700002024-03-13 3:27PM EDT2024-04-0545.1851.4053.200.00-404239.06%
NFLX240412C005700002024-03-14 11:57AM EDT2024-04-1249.1753.2555.000.00--937.44%
NFLX240419C005700002024-03-18 12:27PM EDT2024-04-1966.5563.4565.15+7.73+13.14%557451.20%
NFLX240517C005700002024-03-18 11:38AM EDT2024-05-1776.0071.2572.55+8.88+13.23%242646.08%
NFLX240621C005700002024-03-18 11:57AM EDT2024-06-2182.2877.3080.00+11.73+16.63%225,72743.33%
NFLX240719C005700002024-03-12 3:02PM EDT2024-07-1984.9386.3589.550.00-16445.49%
NFLX240920C005700002024-03-18 1:28PM EDT2024-09-20101.1599.20100.60+7.04+7.48%13438943.86%
NFLX241220C005700002024-03-18 12:41PM EDT2024-12-20119.87115.85119.10+3.71+3.19%16445.30%
NFLX250117C005700002024-03-18 10:15AM EDT2025-01-17122.41122.05125.65+10.82+9.70%164446.32%
NFLX250620C005700002024-03-05 12:30PM EDT2025-06-20133.60144.05148.300.00-150746.66%
NFLX251219C005700002024-03-07 2:10PM EDT2025-12-19160.02166.85172.800.00-16147.70%
NFLX260116C005700002024-03-12 9:57AM EDT2026-01-16157.24169.90176.250.00-32947.83%
NFLX261218C005700002024-03-18 11:13AM EDT2026-12-18212.00203.00211.95+10.85+5.39%12748.79%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005700002024-03-18 3:58PM EDT2024-03-220.310.000.00-0.76-71.03%2,512012.50%
NFLX240328P005700002024-03-18 3:19PM EDT2024-03-280.910.000.00-1.51-62.40%224012.50%
NFLX240405P005700002024-03-18 3:47PM EDT2024-04-052.050.000.00-2.51-55.04%15706.25%
NFLX240412P005700002024-03-18 3:59PM EDT2024-04-123.680.000.00-1.89-33.93%4506.25%
NFLX240419P005700002024-03-18 2:37PM EDT2024-04-1912.180.000.00-3.52-22.42%13106.25%
NFLX240426P005700002024-03-18 2:49PM EDT2024-04-2614.260.000.00-4.63-24.51%1406.25%
NFLX240517P005700002024-03-18 2:27PM EDT2024-05-1717.600.000.00-4.40-20.00%2103.13%
NFLX240621P005700002024-03-18 3:51PM EDT2024-06-2122.100.000.00-4.60-17.23%1603.13%
NFLX240719P005700002024-03-18 12:41PM EDT2024-07-1928.850.000.00-3.95-12.04%1003.13%
NFLX240920P005700002024-03-18 1:32PM EDT2024-09-2036.200.000.00-4.00-9.95%9303.13%
NFLX241220P005700002024-03-05 1:31PM EDT2024-12-2053.500.000.000.00-201.56%
NFLX250117P005700002024-03-18 12:40PM EDT2025-01-1750.400.000.00-3.05-5.71%301.56%
NFLX250620P005700002024-03-18 3:30PM EDT2025-06-2064.200.000.00-2.02-3.05%3501.56%
NFLX251219P005700002024-03-08 11:48AM EDT2025-12-1978.050.000.000.00-2001.56%
NFLX260116P005700002024-03-06 12:38PM EDT2026-01-1682.480.000.000.00-1001.56%
NFLX261218P005700002024-03-15 10:28AM EDT2026-12-1899.050.000.000.00-100.78%