Singapore markets close in 4 hours 52 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:600.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006000002024-03-18 3:56PM EDT2024-03-2221.7020.6022.20+8.25+61.34%14237941.48%
NFLX240328C006000002024-03-18 3:04PM EDT2024-03-2825.5022.5525.30+8.50+50.00%4533035.45%
NFLX240405C006000002024-03-18 11:13AM EDT2024-04-0532.1627.2528.50+8.66+36.85%1912033.01%
NFLX240412C006000002024-03-18 1:11PM EDT2024-04-1231.7030.1031.65+7.70+32.08%9713333.34%
NFLX240419C006000002024-03-18 3:59PM EDT2024-04-1944.5044.1545.20+7.00+18.67%1521,55049.02%
NFLX240426C006000002024-03-18 9:39AM EDT2024-04-2650.5045.6047.90+10.66+26.76%32047.88%
NFLX240517C006000002024-03-18 3:24PM EDT2024-05-1753.7552.1553.45+8.00+17.49%1367444.35%
NFLX240621C006000002024-03-18 3:52PM EDT2024-06-2161.3359.4061.30+7.73+14.42%8780741.68%
NFLX240719C006000002024-03-18 11:14AM EDT2024-07-1973.5068.3071.65+5.53+8.14%120544.08%
NFLX240920C006000002024-03-18 3:58PM EDT2024-09-2082.1981.3084.50+6.19+8.14%1191,38943.37%
NFLX241220C006000002024-03-18 9:42AM EDT2024-12-2097.0099.25101.85+1.70+1.78%224243.88%
NFLX250117C006000002024-03-18 3:13PM EDT2025-01-17108.85104.30108.45+10.85+11.07%131,69544.86%
NFLX250620C006000002024-03-18 9:42AM EDT2025-06-20127.31128.75133.60-3.19-2.44%122746.07%
NFLX251219C006000002024-03-07 11:42AM EDT2025-12-19142.00151.50157.350.00-123346.67%
NFLX260116C006000002024-03-14 12:08PM EDT2026-01-16153.68155.05161.100.00-116946.88%
NFLX261218C006000002024-03-18 12:07PM EDT2026-12-18195.75189.00198.00+5.75+3.03%110848.01%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006000002024-03-18 3:59PM EDT2024-03-222.342.252.50-4.76-67.04%4,0561,00234.61%
NFLX240328P006000002024-03-18 3:59PM EDT2024-03-285.115.055.20-5.09-49.90%52142730.49%
NFLX240405P006000002024-03-18 3:59PM EDT2024-04-058.097.808.30-5.18-39.04%6817929.33%
NFLX240412P006000002024-03-18 3:33PM EDT2024-04-129.4010.0010.50-7.05-42.86%10216528.69%
NFLX240419P006000002024-03-18 3:51PM EDT2024-04-1922.4422.8023.15-6.17-21.57%10645043.80%
NFLX240426P006000002024-03-18 3:55PM EDT2024-04-2625.2523.0025.75-5.25-17.21%141643.04%
NFLX240517P006000002024-03-18 1:19PM EDT2024-05-1728.9029.0529.55-5.38-15.69%13338038.65%
NFLX240621P006000002024-03-18 3:42PM EDT2024-06-2133.4533.8534.30-6.30-15.85%6747734.63%
NFLX240719P006000002024-03-18 1:27PM EDT2024-07-1940.7540.9041.30-1.95-4.57%1016135.48%
NFLX240920P006000002024-03-18 3:54PM EDT2024-09-2047.7548.3049.55-5.75-10.75%19338233.69%
NFLX241220P006000002024-03-18 3:58PM EDT2024-12-2060.3559.4561.30-3.99-6.20%215633.24%
NFLX250117P006000002024-03-18 1:27PM EDT2025-01-1763.0062.7064.75-5.21-7.64%158933.26%
NFLX250620P006000002024-03-15 2:13PM EDT2025-06-2081.5074.7579.650.00-213732.69%
NFLX251219P006000002024-03-08 11:48AM EDT2025-12-1992.6688.5593.40+1.31+1.43%202932.03%
NFLX260116P006000002024-03-18 11:21AM EDT2026-01-1691.4089.6094.70-5.89-6.05%42431.76%
NFLX261218P006000002024-03-18 10:00AM EDT2026-12-18112.50106.00116.00+3.10+2.83%11331.37%