Singapore markets close in 1 hour 24 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:590.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005900002024-03-18 2:14PM EDT2024-03-2230.4528.9031.40+10.10+49.63%2618048.94%
NFLX240328C005900002024-03-18 1:48PM EDT2024-03-2831.4930.0533.20+5.58+21.54%319537.34%
NFLX240405C005900002024-03-18 3:06PM EDT2024-04-0536.4833.8536.30+9.63+35.87%44235.12%
NFLX240412C005900002024-03-18 10:41AM EDT2024-04-1242.0036.6039.05+10.00+31.25%31034.89%
NFLX240419C005900002024-03-18 3:42PM EDT2024-04-1951.7549.8552.65+9.05+21.19%391,17251.51%
NFLX240517C005900002024-03-18 2:30PM EDT2024-05-1760.1058.2560.95+2.32+4.02%2033846.47%
NFLX240621C005900002024-03-18 11:58AM EDT2024-06-2168.5565.3567.15+7.00+11.37%444042.14%
NFLX240719C005900002024-03-18 11:49AM EDT2024-07-1979.5074.4577.40+8.95+12.69%17044.56%
NFLX240920C005900002024-03-15 2:39PM EDT2024-09-2082.8886.5088.750.00-530842.99%
NFLX241220C005900002024-03-18 1:13PM EDT2024-12-20107.01104.70107.65+6.31+6.27%25744.45%
NFLX250117C005900002024-03-18 11:42AM EDT2025-01-17115.42110.85114.30+6.62+6.08%750845.46%
NFLX250620C005900002024-03-01 11:20AM EDT2025-06-20128.25133.95137.600.00-113845.96%
NFLX251219C005900002024-03-08 10:55AM EDT2025-12-19156.00156.60162.650.00-29947.09%
NFLX260116C005900002024-03-18 12:22PM EDT2026-01-16166.30160.10166.25+18.73+12.69%12147.26%
NFLX261218C005900002024-02-27 2:08PM EDT2026-12-18181.21194.00202.950.00-31048.37%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005900002024-03-18 3:59PM EDT2024-03-221.050.971.15-3.00-74.07%99787435.93%
NFLX240328P005900002024-03-18 3:49PM EDT2024-03-282.602.903.15-3.90-60.00%77762531.48%
NFLX240405P005900002024-03-18 3:59PM EDT2024-04-055.355.155.50-3.76-41.27%3914129.53%
NFLX240412P005900002024-03-18 3:58PM EDT2024-04-127.356.857.60-4.65-38.75%8133229.21%
NFLX240419P005900002024-03-18 3:55PM EDT2024-04-1918.8018.9519.25-5.21-21.70%831,50744.07%
NFLX240426P005900002024-03-18 10:35AM EDT2024-04-2620.0920.7521.85-3.36-14.33%21343.44%
NFLX240517P005900002024-03-18 3:35PM EDT2024-05-1724.6524.9025.50-2.83-10.30%219138.96%
NFLX240621P005900002024-03-18 3:24PM EDT2024-06-2129.2529.7530.15-5.10-14.85%729834.91%
NFLX240719P005900002024-03-14 12:14PM EDT2024-07-1940.2036.6037.100.00-35735.82%
NFLX240920P005900002024-03-18 1:29PM EDT2024-09-2043.8544.0045.20-2.70-5.80%87733.98%
NFLX241220P005900002024-03-18 2:21PM EDT2024-12-2055.5055.2056.35-4.90-8.11%74033.29%
NFLX250117P005900002024-03-15 12:03PM EDT2025-01-1762.9058.3060.300.00-1747733.56%
NFLX250620P005900002024-03-12 2:26PM EDT2025-06-2074.7070.3574.850.00-25832.88%
NFLX251219P005900002024-03-18 9:37AM EDT2025-12-1988.0582.6587.50-1.46-1.63%208631.90%
NFLX260116P005900002024-03-04 12:51PM EDT2026-01-1685.6084.7090.200.00-101932.08%
NFLX261218P005900002024-03-13 9:31AM EDT2026-12-18107.25102.00111.000.00-16431.56%