Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
606.81-6.72 (-1.10%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:650.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C006500002024-03-28 2:38PM EDT2024-03-280.010.000.010.00-1638,50046.09%
NFLX240405C006500002024-03-28 3:23PM EDT2024-04-050.460.420.45-0.73-61.86%1,27159025.60%
NFLX240412C006500002024-03-28 3:22PM EDT2024-04-121.851.791.91-1.27-40.71%78748626.94%
NFLX240419C006500002024-03-28 2:45PM EDT2024-04-1913.2313.5013.85-2.97-18.33%1921,45748.89%
NFLX240426C006500002024-03-28 2:35PM EDT2024-04-2615.8315.8016.30-2.74-14.75%4036746.75%
NFLX240503C006500002024-03-28 2:40PM EDT2024-05-0317.0017.2517.90-3.72-17.95%84244.38%
NFLX240517C006500002024-03-28 3:07PM EDT2024-05-1720.4020.8021.10-3.31-13.96%15497741.61%
NFLX240621C006500002024-03-28 2:21PM EDT2024-06-2127.1827.5027.90-3.57-11.61%2551438.14%
NFLX240719C006500002024-03-27 1:40PM EDT2024-07-1941.4837.0037.400.00-29340.34%
NFLX240920C006500002024-03-28 1:21PM EDT2024-09-2048.1048.4549.05-4.15-7.94%1222639.36%
NFLX241220C006500002024-03-28 9:38AM EDT2024-12-2065.6367.0067.85-17.37-20.93%160941.07%
NFLX250117C006500002024-03-28 10:46AM EDT2025-01-1772.2072.1573.15-3.90-5.12%1085541.51%
NFLX250620C006500002024-03-28 2:37PM EDT2025-06-2096.9197.0598.65-15.13-13.50%26343.17%
NFLX251219C006500002024-03-28 9:51AM EDT2025-12-19124.60119.25125.10-2.07-1.63%13244.81%
NFLX260116C006500002024-03-21 2:10PM EDT2026-01-16139.55122.05126.300.00-23144.22%
NFLX261218C006500002024-03-27 11:13AM EDT2026-12-18171.00158.10164.800.00-59945.90%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006500002024-03-28 9:54AM EDT2024-03-2842.6740.7544.30+5.92+16.11%6993.41%
NFLX240405P006500002024-03-27 2:28PM EDT2024-04-0537.5241.4044.250.00-121130.80%
NFLX240412P006500002024-03-27 2:33PM EDT2024-04-1238.3842.0544.650.00-1347425.04%
NFLX240419P006500002024-03-28 1:36PM EDT2024-04-1955.1553.4555.35+4.54+8.97%35245.72%
NFLX240426P006500002024-03-28 11:09AM EDT2024-04-2656.4255.1557.25+6.70+13.48%4743.16%
NFLX240503P006500002024-03-25 9:30AM EDT2024-05-0346.4056.0057.650.00-1139.45%
NFLX240517P006500002024-03-25 9:30AM EDT2024-05-1761.1558.6059.75+11.82+23.96%26736.19%
NFLX240621P006500002024-03-28 2:45PM EDT2024-06-2165.0061.6564.15+6.00+10.17%53031.93%
NFLX240719P006500002024-03-27 3:27PM EDT2024-07-1968.3369.2070.200.00-58032.45%
NFLX240920P006500002024-03-27 9:36AM EDT2024-09-2068.1076.4577.350.00-15630.43%
NFLX241220P006500002024-03-26 1:13PM EDT2024-12-2077.9387.5588.650.00-3126330.27%
NFLX250117P006500002024-03-27 2:48PM EDT2025-01-1788.9390.3591.700.00-708530.21%
NFLX250620P006500002024-03-26 12:30PM EDT2025-06-2096.75104.30107.000.00-15730.22%
NFLX251219P006500002024-03-26 3:24PM EDT2025-12-19108.99116.15119.250.00-11729.35%
NFLX260116P006500002024-03-20 11:45AM EDT2026-01-16117.01117.20120.700.00-1829.17%
NFLX261218P006500002024-03-14 2:48PM EDT2026-12-18137.73134.00140.950.00-2028.83%