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
617.99 -0.40 (-0.06%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005750002024-03-18 11:22AM EDT2024-03-2248.0042.0546.45+14.67+44.01%1712165.72%
NFLX240328C005750002024-03-15 3:55PM EDT2024-03-2835.7044.8046.650.00-1410842.44%
NFLX240405C005750002024-03-15 2:47PM EDT2024-04-0540.0747.0048.900.00-11838.26%
NFLX240412C005750002024-03-14 11:57AM EDT2024-04-1245.1249.0550.800.00-91236.69%
NFLX240419C005750002024-03-18 1:42PM EDT2024-04-1960.6159.7561.40+4.10+7.26%191,28250.54%
NFLX240426C005750002024-03-11 10:25AM EDT2024-04-2655.6261.7564.300.00-1149.95%
NFLX240517C005750002024-03-18 10:37AM EDT2024-05-1771.5067.9570.40+6.70+10.34%1031147.17%
NFLX240621C005750002024-03-18 12:32PM EDT2024-06-2177.2075.2077.25+4.85+6.70%113143.53%
NFLX240719C005750002024-03-18 9:33AM EDT2024-07-1982.0084.1086.60+3.75+4.79%19945.39%
NFLX240920C005750002024-03-18 10:15AM EDT2024-09-2095.3096.0597.65-0.65-0.68%14243.70%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005750002024-03-18 3:59PM EDT2024-03-220.400.000.00-1.07-72.79%56481112.50%
NFLX240328P005750002024-03-18 3:58PM EDT2024-03-281.350.000.00-1.85-57.81%471012.50%
NFLX240405P005750002024-03-18 3:59PM EDT2024-04-052.920.000.00-2.28-43.85%9806.25%
NFLX240412P005750002024-03-18 2:04PM EDT2024-04-124.360.000.00-2.86-39.61%381786.25%
NFLX240419P005750002024-03-18 3:59PM EDT2024-04-1914.230.000.00-4.07-22.24%12506.25%
NFLX240426P005750002024-03-18 12:56PM EDT2024-04-2616.250.000.00-2.36-12.68%6806.25%
NFLX240517P005750002024-03-18 3:18PM EDT2024-05-1719.300.000.00-3.81-16.49%4703.13%
NFLX240621P005750002024-03-18 3:42PM EDT2024-06-2124.000.000.00-4.25-15.04%703.13%
NFLX240719P005750002024-03-18 3:58PM EDT2024-07-1931.110.000.00-4.45-12.51%51233.13%
NFLX240920P005750002024-03-18 3:58PM EDT2024-09-2038.410.000.00-4.29-10.05%501.56%