Singapore markets close in 4 hours 8 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:650.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006500002024-03-18 3:59PM EDT2024-03-221.140.981.15+0.24+26.67%3,5811,66537.01%
NFLX240328C006500002024-03-18 3:59PM EDT2024-03-283.363.203.45+1.11+49.33%7,0135,26333.19%
NFLX240405C006500002024-03-18 3:45PM EDT2024-04-056.555.856.25+2.25+52.33%24016731.61%
NFLX240412C006500002024-03-18 3:50PM EDT2024-04-129.008.408.95+2.70+42.86%3132831.87%
NFLX240419C006500002024-03-18 3:59PM EDT2024-04-1921.4021.3021.80+4.35+25.51%2871,06147.28%
NFLX240426C006500002024-03-18 3:40PM EDT2024-04-2624.8223.5524.75+3.04+13.96%112146.61%
NFLX240517C006500002024-03-18 3:56PM EDT2024-05-1729.7728.9029.95+4.65+18.51%2,16671542.91%
NFLX240621C006500002024-03-18 3:54PM EDT2024-06-2137.2536.2536.75+6.07+19.47%22065439.58%
NFLX240719C006500002024-03-18 11:57AM EDT2024-07-1948.4546.0046.55+5.45+12.67%5210841.68%
NFLX240920C006500002024-03-18 2:33PM EDT2024-09-2059.2057.5559.15+6.67+12.70%421341.05%
NFLX241220C006500002024-03-18 3:10PM EDT2024-12-2077.5075.7077.95+5.40+7.49%555842.39%
NFLX250117C006500002024-03-18 1:37PM EDT2025-01-1782.3279.5084.20+6.67+8.82%1084843.17%
NFLX250620C006500002024-03-14 11:42AM EDT2025-06-20103.26104.65108.800.00-36444.14%
NFLX251219C006500002024-03-15 3:18PM EDT2025-12-19124.40128.65135.050.00-13045.51%
NFLX260116C006500002024-03-18 1:44PM EDT2026-01-16134.35132.25138.00+10.20+8.22%143345.46%
NFLX261218C006500002024-03-18 11:04AM EDT2026-12-18177.00168.00177.00+11.76+7.12%29446.99%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006500002024-03-18 3:38PM EDT2024-03-2231.1530.9033.50-11.00-26.10%17742.73%
NFLX240328P006500002024-03-18 3:35PM EDT2024-03-2832.0533.5535.05-12.36-27.83%15733.16%
NFLX240405P006500002024-02-27 1:15PM EDT2024-04-0553.0033.8537.250.00--330.21%
NFLX240412P006500002024-03-18 2:37PM EDT2024-04-1236.55--+36.55---0.00%
NFLX240419P006500002024-03-18 3:32PM EDT2024-04-1948.3049.5550.10-7.95-14.13%216242.53%
NFLX240517P006500002024-03-18 1:55PM EDT2024-05-1757.0054.3056.65-2.03-3.44%603137.89%
NFLX240621P006500002024-03-15 9:30AM EDT2024-06-2161.1559.9560.800.00-11633.50%
NFLX240719P006500002024-03-18 1:39PM EDT2024-07-1967.6366.7567.35-5.32-7.29%97334.09%
NFLX240920P006500002024-03-18 9:50AM EDT2024-09-2076.8573.2575.10-0.05-0.07%45732.16%
NFLX241220P006500002024-03-12 1:53PM EDT2024-12-2088.8484.5086.650.00-8021331.75%
NFLX250117P006500002024-03-12 2:38PM EDT2025-01-1789.9088.0589.950.00-106831.72%
NFLX250620P006500002024-03-15 11:11AM EDT2025-06-20105.5099.95104.250.00-15231.03%
NFLX251219P006500002024-03-14 2:48PM EDT2025-12-19117.16112.65119.000.00-21730.79%
NFLX260116P006500002024-03-01 3:27PM EDT2026-01-16116.86114.35120.300.00-1930.53%
NFLX261218P006500002024-03-14 2:48PM EDT2026-12-18137.73131.00141.000.00---30.01%