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
615.53 -2.86 (-0.46%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Strike:595.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005950002024-03-18 3:55PM EDT2024-03-2225.9024.8026.10+9.08+53.98%1921541.52%
NFLX240328C005950002024-03-18 3:54PM EDT2024-03-2829.5026.8029.15+7.84+36.20%2310836.36%
NFLX240405C005950002024-03-18 1:27PM EDT2024-04-0532.9830.6532.45+6.18+23.06%22634.32%
NFLX240412C005950002024-03-18 10:25AM EDT2024-04-1237.1433.7535.15+7.69+26.11%1433.88%
NFLX240419C005950002024-03-18 3:55PM EDT2024-04-1948.7547.0548.50+8.71+21.75%5137349.71%
NFLX240426C005950002024-03-18 12:59PM EDT2024-04-2650.4349.1051.10+1.03+2.09%1248.43%
NFLX240517C005950002024-03-18 2:30PM EDT2024-05-1757.0555.3056.40+7.29+14.65%1332444.61%
NFLX240621C005950002024-03-18 10:24AM EDT2024-06-2165.0061.5065.60+6.60+11.30%316143.08%
NFLX240719C005950002024-03-18 11:37AM EDT2024-07-1976.5071.5074.50+11.50+17.69%15844.32%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005950002024-03-18 3:59PM EDT2024-03-221.660.000.00-3.76-69.37%9907916.25%
NFLX240328P005950002024-03-18 3:56PM EDT2024-03-283.950.000.00-4.15-51.23%1953346.25%
NFLX240405P005950002024-03-18 2:35PM EDT2024-04-055.820.000.00-5.25-47.43%322123.13%
NFLX240412P005950002024-03-18 2:27PM EDT2024-04-127.850.000.00-5.83-42.62%341673.13%
NFLX240419P005950002024-03-18 3:51PM EDT2024-04-1920.450.000.00-5.82-22.15%344473.13%
NFLX240426P005950002024-03-18 3:55PM EDT2024-04-2623.250.000.00-4.76-16.99%2133.13%
NFLX240517P005950002024-03-18 10:12AM EDT2024-05-1726.800.000.00-2.40-8.22%181341.56%
NFLX240621P005950002024-03-18 3:29PM EDT2024-06-2131.150.000.00-6.15-16.49%81231.56%
NFLX240719P005950002024-03-15 10:10AM EDT2024-07-1939.500.000.000.00-201.56%