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
616.59 -1.80 (-0.29%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006800002024-03-18 3:57PM EDT2024-03-220.150.100.19+0.01+7.14%8361,05443.21%
NFLX240328C006800002024-03-18 3:39PM EDT2024-03-280.810.750.88+0.01+1.25%46432535.74%
NFLX240405C006800002024-03-18 2:26PM EDT2024-04-052.071.912.26+0.22+11.89%13415433.31%
NFLX240412C006800002024-03-18 2:40PM EDT2024-04-123.723.303.65+1.20+47.62%3897432.47%
NFLX240419C006800002024-03-18 2:08PM EDT2024-04-1913.0813.0013.35+2.77+26.87%5548247.14%
NFLX240426C006800002024-03-18 2:38PM EDT2024-04-2615.5514.8516.10+2.04+15.10%121946.73%
NFLX240517C006800002024-03-18 3:25PM EDT2024-05-1720.3119.9020.30+3.71+22.35%99342.44%
NFLX240621C006800002024-03-18 2:26PM EDT2024-06-2126.6026.0526.45+1.45+5.77%3411939.06%
NFLX240719C006800002024-03-18 9:53AM EDT2024-07-1932.5535.1035.60-0.15-0.46%21941.07%
NFLX240920C006800002024-03-14 12:42PM EDT2024-09-2044.2046.0047.350.00-16740.25%
NFLX241220C006800002024-03-18 3:58PM EDT2024-12-2064.4763.5565.85+4.55+7.59%23841.67%
NFLX250117C006800002024-03-18 11:00AM EDT2025-01-1773.5068.4070.85+9.15+14.22%134641.93%
NFLX250620C006800002024-03-18 1:09PM EDT2025-06-2095.9891.3596.30+4.42+4.83%15043.38%
NFLX251219C006800002024-02-27 12:35PM EDT2025-12-19105.05117.15122.150.00-91544.65%
NFLX260116C006800002024-03-18 2:02PM EDT2026-01-16122.64119.35125.95+10.24+9.11%42744.85%
NFLX261218C006800002024-03-07 2:02PM EDT2026-12-18149.07155.05164.950.00-27446.33%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006800002024-03-14 12:32PM EDT2024-03-2868.310.000.000.00--00.00%
NFLX240405P006800002024-03-05 3:51PM EDT2024-04-0584.320.000.000.00-1000.00%
NFLX240419P006800002024-01-24 11:23AM EDT2024-04-19124.5796.2599.300.00--081.34%
NFLX240517P006800002024-03-11 3:17PM EDT2024-05-1788.750.000.000.00-200.00%
NFLX240621P006800002024-03-11 2:43PM EDT2024-06-2190.750.000.000.00-7000.00%
NFLX240920P006800002024-03-06 12:19PM EDT2024-09-20102.500.000.000.00-200.00%
NFLX241220P006800002024-03-18 12:09PM EDT2024-12-20101.690.000.00-11.61-10.25%200.00%
NFLX250117P006800002024-02-01 2:03PM EDT2025-01-17134.20103.50105.200.00-4329.75%
NFLX250620P006800002023-12-04 1:52PM EDT2025-06-20225.06206.25216.400.00-2062.92%
NFLX260116P006800002024-03-04 11:52AM EDT2026-01-16131.300.000.000.00-100.00%
NFLX261218P006800002024-03-18 11:58AM EDT2026-12-18151.35--+151.35--40.00%