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
617.87 -0.52 (-0.08%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Strike:615.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006150002024-03-18 3:59PM EDT2024-03-2210.6910.6511.25+3.94+58.37%1,28874736.73%
NFLX240328C006150002024-03-18 3:50PM EDT2024-03-2816.0514.8515.20+6.30+64.62%41060333.00%
NFLX240405C006150002024-03-18 3:58PM EDT2024-04-0518.6218.0019.60+4.97+36.41%8511032.68%
NFLX240412C006150002024-03-18 3:28PM EDT2024-04-1222.6521.5523.50+6.55+40.68%14322333.81%
NFLX240419C006150002024-03-18 3:57PM EDT2024-04-1936.4036.0537.25+5.30+17.04%14961248.81%
NFLX240426C006150002024-03-18 1:56PM EDT2024-04-2637.3537.4039.75+3.35+9.85%149747.33%
NFLX240517C006150002024-03-18 3:12PM EDT2024-05-1745.4543.5546.25+7.85+20.88%4231144.70%
NFLX240719C006150002024-03-18 3:43PM EDT2024-07-1963.1561.9062.40+2.55+4.21%4914442.60%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006150002024-03-18 3:59PM EDT2024-03-227.000.000.00-8.50-54.84%1,71701.56%
NFLX240328P006150002024-03-18 3:59PM EDT2024-03-2810.680.000.00-6.62-38.27%60000.78%
NFLX240405P006150002024-03-18 3:50PM EDT2024-04-0512.650.000.00-6.56-34.15%12600.78%
NFLX240412P006150002024-03-18 3:57PM EDT2024-04-1216.100.000.00-5.20-24.41%4300.39%
NFLX240419P006150002024-03-18 3:27PM EDT2024-04-1929.000.000.00-6.95-19.33%12400.39%
NFLX240426P006150002024-03-18 3:47PM EDT2024-04-2630.750.000.00-5.31-14.73%6400.39%
NFLX240517P006150002024-03-18 3:52PM EDT2024-05-1735.600.000.00-6.35-15.14%4600.39%
NFLX240719P006150002024-03-18 3:49PM EDT2024-07-1946.800.000.00-2.45-4.97%8700.20%