Singapore markets close in 24 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
614.83 +1.30 (+0.21%)
Pre-market: 04:32AM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C006250002024-03-27 3:59PM EDT2024-03-280.610.000.000.00-4,47106.25%
NFLX240405C006250002024-03-27 3:59PM EDT2024-04-055.250.000.000.00-87103.13%
NFLX240412C006250002024-03-27 3:50PM EDT2024-04-128.750.000.000.00-6401.56%
NFLX240419C006250002024-03-27 3:54PM EDT2024-04-1925.050.000.000.00-11601.56%
NFLX240426C006250002024-03-27 3:16PM EDT2024-04-2627.100.000.000.00-8701.56%
NFLX240503C006250002024-03-27 3:39PM EDT2024-05-0330.000.000.000.00-2501.56%
NFLX240517C006250002024-03-27 2:55PM EDT2024-05-1733.000.000.000.00-2201.56%
NFLX240621C006250002024-03-27 12:08PM EDT2024-06-2142.650.000.000.00-1500.78%
NFLX240719C006250002024-03-27 1:26PM EDT2024-07-1952.930.000.000.00-500.78%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006250002024-03-27 3:44PM EDT2024-03-2812.150.000.000.00-87600.00%
NFLX240405P006250002024-03-27 3:52PM EDT2024-04-0516.850.000.000.00-22000.00%
NFLX240412P006250002024-03-27 3:10PM EDT2024-04-1220.340.000.000.00-1700.00%
NFLX240419P006250002024-03-27 3:55PM EDT2024-04-1934.900.000.000.00-3200.00%
NFLX240426P006250002024-03-27 3:47PM EDT2024-04-2637.450.000.000.00-2100.00%
NFLX240503P006250002024-03-27 1:36PM EDT2024-05-0337.610.000.000.00-2000.00%
NFLX240517P006250002024-03-27 2:04PM EDT2024-05-1741.550.000.000.00-2000.00%
NFLX240621P006250002024-03-27 11:38AM EDT2024-06-2143.330.000.000.00-2400.00%
NFLX240719P006250002024-03-27 1:10PM EDT2024-07-1952.000.000.000.00-200.00%