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
615.53 -2.86 (-0.46%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Strike:645.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006450002024-03-18 3:59PM EDT2024-03-221.591.531.80+0.43+37.07%1,00883837.55%
NFLX240328C006450002024-03-18 3:56PM EDT2024-03-284.354.104.35+1.55+55.36%25549332.97%
NFLX240405C006450002024-03-18 3:18PM EDT2024-04-057.457.007.35+2.23+42.72%419231.35%
NFLX240412C006450002024-03-18 11:13AM EDT2024-04-1211.869.3510.30+4.91+70.65%42431.81%
NFLX240419C006450002024-03-18 3:10PM EDT2024-04-1923.9023.1523.55+3.55+17.44%5334447.31%
NFLX240426C006450002024-03-18 11:22AM EDT2024-04-2628.0025.1026.65+5.70+25.56%16846.79%
NFLX240517C006450002024-03-18 1:14PM EDT2024-05-1731.8030.7532.00+3.85+13.77%1245943.15%
NFLX240621C006450002024-03-18 11:05AM EDT2024-06-2142.7038.3538.75+9.30+27.84%215139.70%
NFLX240719C006450002024-03-18 3:51PM EDT2024-07-1948.8548.0548.55+3.90+8.68%122141.75%
NFLX250117C006450002024-03-15 3:50PM EDT2025-01-1778.1083.5587.250.00-99443.69%
NFLX251219C006450002024-02-27 3:36PM EDT2025-12-19121.82130.90136.850.00-1345.52%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006450002024-03-18 3:55PM EDT2024-03-2227.00--+27.00--310.00%
NFLX240412P006450002024-03-14 9:47AM EDT2024-04-1243.650.000.000.00--00.00%
NFLX240419P006450002024-03-18 10:28AM EDT2024-04-1944.150.000.00-9.15-17.17%8500.00%
NFLX240517P006450002024-03-15 11:13AM EDT2024-05-1756.150.000.000.00-100.00%
NFLX240621P006450002024-03-15 3:46PM EDT2024-06-2163.900.000.000.00-100.00%
NFLX240719P006450002024-03-18 3:43PM EDT2024-07-1962.750.000.00-6.35-9.19%5170.00%
NFLX250117P006450002024-03-08 12:03PM EDT2025-01-1787.550.000.000.00-100.00%
NFLX251219P006450002024-03-04 12:35PM EDT2025-12-19112.000.000.000.00-200.00%