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: 05:50AM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006300002024-03-18 3:59PM EDT2024-03-224.484.304.60+1.38+44.52%5,0272,81235.57%
NFLX240328C006300002024-03-18 3:59PM EDT2024-03-288.358.208.45+2.85+51.82%85934432.67%
NFLX240405C006300002024-03-18 3:58PM EDT2024-04-0511.7711.6012.10+3.27+38.47%13416831.27%
NFLX240412C006300002024-03-18 3:55PM EDT2024-04-1215.3014.7015.30+2.60+20.47%28424431.60%
NFLX240419C006300002024-03-18 3:57PM EDT2024-04-1929.4629.0529.60+4.91+20.00%16367447.64%
NFLX240426C006300002024-03-18 1:38PM EDT2024-04-2632.0031.3532.95+1.95+6.49%47447.31%
NFLX240517C006300002024-03-18 3:12PM EDT2024-05-1738.1937.4038.35+6.24+19.53%1927843.55%
NFLX240621C006300002024-03-18 3:57PM EDT2024-06-2145.0044.8545.30+4.17+10.21%13140840.13%
NFLX240719C006300002024-03-18 11:34AM EDT2024-07-1957.9054.7055.10+6.75+13.20%144342.11%
NFLX240920C006300002024-03-18 1:12PM EDT2024-09-2067.7866.5068.45+5.83+9.41%333841.84%
NFLX241220C006300002024-03-18 2:33PM EDT2024-12-2087.5085.0587.00+2.10+2.46%720242.97%
NFLX250117C006300002024-03-15 3:26PM EDT2025-01-1784.4590.5594.100.00-139144.13%
NFLX250620C006300002024-03-14 11:29AM EDT2025-06-20110.70113.65118.550.00-26944.96%
NFLX251219C006300002024-03-18 10:24AM EDT2025-12-19140.93137.55143.25+1.65+1.18%27945.83%
NFLX260116C006300002024-03-15 11:53AM EDT2026-01-16137.96140.50146.600.00-12445.90%
NFLX261218C006300002024-03-15 3:15PM EDT2026-12-18174.00176.00184.950.00-2947.33%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006300002024-03-18 3:59PM EDT2024-03-2215.700.000.00-9.09-36.67%28500.00%
NFLX240328P006300002024-03-18 3:34PM EDT2024-03-2817.330.000.00-10.67-38.11%4100.00%
NFLX240405P006300002024-03-18 12:32PM EDT2024-04-0521.000.000.00-5.36-20.33%1400.00%
NFLX240412P006300002024-03-18 2:37PM EDT2024-04-1223.050.000.00-4.10-15.10%11200.00%
NFLX240419P006300002024-03-18 3:20PM EDT2024-04-1936.700.000.00-6.75-15.54%3300.00%
NFLX240426P006300002024-03-18 11:03AM EDT2024-04-2636.40--+36.40---0.00%
NFLX240517P006300002024-03-18 3:49PM EDT2024-05-1742.570.000.00-6.93-14.00%2300.00%
NFLX240621P006300002024-03-18 3:41PM EDT2024-06-2147.850.000.00-5.65-10.56%14800.00%
NFLX240719P006300002024-03-18 10:15AM EDT2024-07-1955.800.000.00-5.10-8.37%200.00%
NFLX240920P006300002024-03-18 1:30PM EDT2024-09-2062.500.000.00-6.15-8.96%900.00%
NFLX241220P006300002024-03-18 10:28AM EDT2024-12-2073.130.000.00-4.32-5.58%100.00%
NFLX250117P006300002024-03-12 2:22PM EDT2025-01-1780.330.000.000.00-200.00%
NFLX250620P006300002024-03-12 3:42PM EDT2025-06-2093.950.000.000.00-600.00%
NFLX251219P006300002024-03-14 2:49PM EDT2025-12-19107.280.000.000.00-200.00%
NFLX260116P006300002024-03-04 12:34PM EDT2026-01-16105.000.000.000.00-100.00%
NFLX261218P006300002024-03-18 3:43PM EDT2026-12-18124.97--+124.97---0.00%