Singapore markets close in 5 hours 19 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:640.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006400002024-03-18 3:59PM EDT2024-03-222.352.092.37+0.78+49.68%2,69587536.22%
NFLX240328C006400002024-03-18 3:58PM EDT2024-03-285.405.255.45+1.95+56.52%46561032.77%
NFLX240405C006400002024-03-18 3:11PM EDT2024-04-058.778.308.80+2.68+44.01%8414931.45%
NFLX240412C006400002024-03-18 11:37AM EDT2024-04-1211.3710.8011.70+2.95+35.04%3216631.58%
NFLX240419C006400002024-03-18 3:49PM EDT2024-04-1925.8124.8025.85+5.39+26.40%35742747.96%
NFLX240426C006400002024-03-18 1:37PM EDT2024-04-2628.0027.0028.40+0.95+3.51%12746.65%
NFLX240517C006400002024-03-18 3:32PM EDT2024-05-1734.6532.7533.70+6.90+24.86%75619042.95%
NFLX240621C006400002024-03-18 2:57PM EDT2024-06-2140.3540.4540.80+4.79+13.47%5744139.80%
NFLX240719C006400002024-03-18 3:51PM EDT2024-07-1950.9050.1050.70+5.25+11.50%153941.89%
NFLX240920C006400002024-03-18 11:29AM EDT2024-09-2065.5061.4563.20+7.25+12.45%17941.16%
NFLX241220C006400002024-03-18 10:52AM EDT2024-12-2084.1080.0582.95+6.45+8.31%522142.94%
NFLX250117C006400002024-03-15 3:26PM EDT2025-01-1780.0585.4588.900.00-463643.57%
NFLX250620C006400002024-03-04 12:03PM EDT2025-06-20113.05109.85113.050.00-231444.34%
NFLX251219C006400002024-03-13 3:32PM EDT2025-12-19136.47132.90139.05+7.92+6.16%220245.65%
NFLX260116C006400002024-03-13 12:52PM EDT2026-01-16131.78135.00142.750.00-11145.83%
NFLX261218C006400002024-03-11 11:38AM EDT2026-12-18162.63172.00181.000.00-11347.17%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006400002024-03-18 3:01PM EDT2024-03-2223.1022.3524.15-11.98-34.15%495537.20%
NFLX240328P006400002024-03-18 12:37PM EDT2024-03-2824.0025.0526.70-11.25-31.91%31731.71%
NFLX240405P006400002024-03-15 10:47AM EDT2024-04-0533.2027.8529.450.00-1229.50%
NFLX240419P006400002024-03-18 12:53PM EDT2024-04-1943.2543.2043.80-6.30-12.71%87142.87%
NFLX240517P006400002024-03-18 2:42PM EDT2024-05-1748.8049.1550.15-3.70-7.05%205637.76%
NFLX240621P006400002024-03-18 3:51PM EDT2024-06-2153.4053.9554.70-7.50-12.32%606233.66%
NFLX240719P006400002024-03-18 10:11AM EDT2024-07-1961.5560.9561.60-5.90-8.75%52234.42%
NFLX240920P006400002024-03-15 9:32AM EDT2024-09-2071.0567.5069.55-0.10-0.14%26232.52%
NFLX241220P006400002024-03-12 2:42PM EDT2024-12-2082.0078.7080.900.00-24331.93%
NFLX250117P006400002024-03-11 10:17AM EDT2025-01-1788.4081.6584.500.00-7511232.03%
NFLX250620P006400002024-03-14 2:10PM EDT2025-06-2099.5095.9599.150.00-1331.42%
NFLX251219P006400002023-11-28 4:17PM EDT2025-12-19179.15171.00176.300.00--1750.65%
NFLX260116P006400002024-02-28 2:19PM EDT2026-01-16117.45108.95116.550.00-191631.27%
NFLX261218P006400002024-03-04 1:27PM EDT2026-12-18128.50126.00135.000.00-1130.08%