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
617.75 -0.64 (-0.10%)
Pre-market: 05:09AM EDT
In the money
Show:ListStraddle
Strike:665.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006650002024-03-18 3:59PM EDT2024-03-220.350.320.42-0.03-7.89%83339939.48%
NFLX240328C006650002024-03-18 3:56PM EDT2024-03-281.651.541.80+0.56+51.38%12414634.68%
NFLX240405C006650002024-03-18 3:02PM EDT2024-04-053.543.403.65+1.08+43.90%143632.04%
NFLX240412C006650002024-03-18 12:18PM EDT2024-04-126.405.055.65+1.45+29.29%24231.85%
NFLX240419C006650002024-03-18 2:20PM EDT2024-04-1917.3216.7517.10+3.92+29.25%2543547.11%
NFLX240426C006650002024-03-15 2:03PM EDT2024-04-2617.3018.7519.950.00-1446.54%
NFLX240517C006650002024-03-18 11:54AM EDT2024-05-1725.8524.1525.05+1.24+5.04%1036242.97%
NFLX240621C006650002024-03-15 1:44PM EDT2024-06-2128.2530.8531.350.00-1728339.38%
NFLX240719C006650002024-03-18 12:45PM EDT2024-07-1941.8040.2540.80+5.10+13.90%102941.37%
NFLX250117C006650002024-03-15 2:12PM EDT2025-01-1771.0575.3077.150.00-211242.46%
NFLX251219C006650002024-02-09 4:15PM EDT2025-12-1990.27112.70118.400.00-15641.95%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006650002024-03-06 4:09PM EDT2024-03-2265.410.000.000.00-100.00%
NFLX240419P006650002024-03-18 3:33PM EDT2024-04-1958.750.000.00-5.20-8.13%800.00%
NFLX240517P006650002024-03-13 2:28PM EDT2024-05-1770.900.000.000.00-200.00%
NFLX240621P006650002024-03-18 12:12PM EDT2024-06-2167.700.000.00-22.55-24.99%100.00%
NFLX240719P006650002024-03-18 3:48PM EDT2024-07-1974.350.000.00-22.76-23.44%400.00%
NFLX250117P006650002024-02-05 12:05PM EDT2025-01-17127.25104.05105.250.00-1234.27%
NFLX251219P006650002023-11-28 4:14PM EDT2025-12-19198.70190.85195.600.00--150.77%