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
617.76 -0.63 (-0.10%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Strike:685.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006850002024-03-18 3:55PM EDT2024-03-220.120.080.120.00-29213743.16%
NFLX240328C006850002024-03-18 3:39PM EDT2024-03-280.640.490.71-0.01-1.54%1372736.30%
NFLX240405C006850002024-03-18 2:42PM EDT2024-04-051.63--+1.63---0.00%
NFLX240419C006850002024-03-18 3:59PM EDT2024-04-1911.9911.8512.35+2.32+23.99%2828347.30%
NFLX240517C006850002024-03-18 3:59PM EDT2024-05-1718.6618.5519.35+1.71+10.09%717042.81%
NFLX240621C006850002024-03-14 9:52AM EDT2024-06-2122.4024.6025.100.00-346739.09%
NFLX240719C006850002024-03-14 12:13PM EDT2024-07-1930.3833.5034.000.00-41840.99%
NFLX250117C006850002024-03-15 3:43PM EDT2025-01-1762.7566.4069.600.00-27742.10%
NFLX251219C006850002023-12-27 1:14PM EDT2025-12-1955.0583.8089.000.00-11534.97%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P006850002024-03-06 2:33PM EDT2024-04-1986.550.000.000.00-1900.00%
NFLX240517P006850002024-03-11 3:18PM EDT2024-05-1792.700.000.000.00-200.00%
NFLX240621P006850002024-03-15 11:02AM EDT2024-06-2187.450.000.000.00-100.00%
NFLX240719P006850002024-02-22 11:17AM EDT2024-07-19112.370.000.000.00-100.00%
NFLX250117P006850002024-03-04 1:21PM EDT2025-01-17108.650.000.000.00-100.00%