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
617.22 -1.17 (-0.19%)
Pre-market: 06:56AM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005800002024-03-18 3:59PM EDT2024-03-2239.1838.1540.45+8.75+28.75%1612853.14%
NFLX240328C005800002024-03-18 1:56PM EDT2024-03-2839.6340.3543.45+6.33+19.01%73845.90%
NFLX240405C005800002024-03-18 11:18AM EDT2024-04-0548.2542.8544.25+3.85+8.67%116136.32%
NFLX240412C005800002024-03-18 11:01AM EDT2024-04-1252.0045.0546.45+11.80+29.35%12035.45%
NFLX240419C005800002024-03-18 3:01PM EDT2024-04-1957.6656.2558.00+8.16+16.48%91,37450.29%
NFLX240426C005800002024-03-12 1:30PM EDT2024-04-2654.2558.6560.750.00-2349.40%
NFLX240517C005800002024-03-18 3:55PM EDT2024-05-1765.5764.6567.35+10.07+18.14%1032847.14%
NFLX240621C005800002024-03-18 11:58AM EDT2024-06-2174.8770.5573.10+8.32+12.50%149742.44%
NFLX240719C005800002024-03-08 2:21PM EDT2024-07-1973.0080.2083.300.00-214244.98%
NFLX240920C005800002024-03-14 12:45PM EDT2024-09-2089.8191.8094.350.00-122043.29%
NFLX241220C005800002024-03-14 11:59AM EDT2024-12-20108.62110.40113.450.00-16344.95%
NFLX250117C005800002024-03-18 3:48PM EDT2025-01-17118.95115.75119.95+5.85+5.17%727245.91%
NFLX250620C005800002024-03-15 11:53AM EDT2025-06-20135.29139.00142.900.00-17846.31%
NFLX251219C005800002024-03-08 11:55AM EDT2025-12-19158.80161.70167.550.00-28047.35%
NFLX260116C005800002024-03-18 12:22PM EDT2026-01-16171.30165.25171.05+3.30+1.96%16947.49%
NFLX261218C005800002024-03-18 11:40AM EDT2026-12-18207.06199.00208.00+12.56+6.46%31348.74%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005800002024-03-18 3:54PM EDT2024-03-220.520.000.00-1.49-74.13%1,0281,33512.50%
NFLX240328P005800002024-03-18 3:56PM EDT2024-03-281.690.000.00-2.81-62.44%5648806.25%
NFLX240405P005800002024-03-18 3:57PM EDT2024-04-053.550.000.00-2.70-43.20%1855236.25%
NFLX240412P005800002024-03-18 3:59PM EDT2024-04-125.290.000.00-2.76-34.29%6306.25%
NFLX240419P005800002024-03-18 3:28PM EDT2024-04-1915.250.000.00-4.90-24.32%717406.25%
NFLX240426P005800002024-03-18 3:58PM EDT2024-04-2617.800.000.00-4.94-21.72%8143.13%
NFLX240517P005800002024-03-18 2:45PM EDT2024-05-1721.000.000.00-2.41-10.29%364583.13%
NFLX240621P005800002024-03-18 11:04AM EDT2024-06-2123.900.000.00-6.85-22.28%2603.13%
NFLX240719P005800002024-03-18 1:44PM EDT2024-07-1933.590.000.00-1.11-3.20%903.13%
NFLX240920P005800002024-03-18 3:57PM EDT2024-09-2040.370.000.00-3.73-8.46%71741.56%
NFLX241220P005800002024-03-18 1:38PM EDT2024-12-2052.000.000.00-4.28-7.60%101.56%
NFLX250117P005800002024-03-13 3:28PM EDT2025-01-1758.100.000.000.00-3801.56%
NFLX250620P005800002024-03-18 3:30PM EDT2025-06-2068.300.000.00-3.45-4.81%4301.56%
NFLX251219P005800002024-03-11 10:19AM EDT2025-12-1985.000.000.000.00-2000.78%
NFLX260116P005800002024-03-05 12:55PM EDT2026-01-1688.080.000.000.00-200.78%
NFLX261218P005800002024-03-18 2:10PM EDT2026-12-18101.580.000.00-1.71-1.66%500.78%