Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:585.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C005850002024-03-28 12:06PM EDT2024-04-0523.4124.0526.10-7.04-23.12%167133.23%
NFLX240412C005850002024-03-28 2:59PM EDT2024-04-1227.0527.1029.00-6.52-19.42%122831.77%
NFLX240419C005850002024-03-28 12:07PM EDT2024-04-1940.0041.6542.45-19.30-32.55%1797850.65%
NFLX240426C005850002024-03-28 11:49AM EDT2024-04-2642.9543.2546.35-5.86-12.01%31250.80%
NFLX240503C005850002024-03-26 1:50PM EDT2024-05-0365.1345.4049.150.00-1049.47%
NFLX240517C005850002024-03-28 1:33PM EDT2024-05-1750.0549.8050.70-14.97-23.02%828543.79%
NFLX240621C005850002024-03-28 10:50AM EDT2024-06-2157.4556.1058.85-15.10-20.81%511440.88%
NFLX240719C005850002024-03-28 11:22AM EDT2024-07-1968.7565.1569.10-3.02-4.21%105843.36%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P005850002024-03-28 3:58PM EDT2024-04-051.451.371.54-0.10-6.45%1,77268523.76%
NFLX240412P005850002024-03-28 3:54PM EDT2024-04-124.003.704.15+0.51+14.61%17424725.31%
NFLX240419P005850002024-03-28 3:53PM EDT2024-04-1917.4516.9517.20+1.51+9.47%4974946.11%
NFLX240426P005850002024-03-28 3:04PM EDT2024-04-2619.9719.1020.40+1.55+8.41%2311545.18%
NFLX240503P005850002024-03-28 9:30AM EDT2024-05-0319.2520.2522.00+0.45+2.39%12042.79%
NFLX240517P005850002024-03-28 1:59PM EDT2024-05-1724.7323.3023.80+2.29+10.20%5230238.44%
NFLX240621P005850002024-03-28 12:43PM EDT2024-06-2129.8528.1028.90+3.67+14.02%19234.07%
NFLX240719P005850002024-03-28 10:11AM EDT2024-07-1937.2035.3035.90+4.00+12.05%33434.98%