Singapore markets close in 2 hours 15 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:690.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006900002024-03-18 3:57PM EDT2024-03-220.080.040.080.00-12535143.56%
NFLX240328C006900002024-03-18 3:50PM EDT2024-03-280.520.410.56-0.58-52.73%257136.69%
NFLX240405C006900002024-03-18 3:20PM EDT2024-04-051.461.261.55+0.42+40.38%2728833.68%
NFLX240412C006900002024-03-18 2:30PM EDT2024-04-122.682.472.66+0.48+21.82%2910532.73%
NFLX240419C006900002024-03-18 3:43PM EDT2024-04-1911.6010.9011.40+2.78+31.52%1522347.43%
NFLX240426C006900002024-03-18 2:26PM EDT2024-04-2613.2512.6514.00-0.15-1.12%53147.00%
NFLX240517C006900002024-03-18 3:57PM EDT2024-05-1717.5017.2518.10+2.83+19.29%27542.77%
NFLX240621C006900002024-03-15 12:42PM EDT2024-06-2121.9023.2523.600.00-211838.93%
NFLX240719C006900002024-03-18 12:46PM EDT2024-07-1933.5031.9532.45+6.00+21.82%3442140.90%
NFLX240920C006900002024-03-18 9:38AM EDT2024-09-2040.1742.6544.05+1.55+4.01%309740.13%
NFLX241220C006900002024-03-12 1:53PM EDT2024-12-2057.1060.0562.450.00-8016541.58%
NFLX250117C006900002024-03-13 2:57PM EDT2025-01-1763.4264.5567.100.00-125641.70%
NFLX251219C006900002024-03-06 2:33PM EDT2025-12-19104.11112.80118.700.00-11344.57%
NFLX260116C006900002024-03-18 2:02PM EDT2026-01-16118.80116.90121.35+2.45+2.11%151044.43%
NFLX261218C006900002024-03-13 11:39AM EDT2026-12-18149.07151.00161.000.00-62346.09%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P006900002024-03-15 12:36PM EDT2024-03-2280.9069.2573.500.00--074.93%
NFLX240405P006900002024-03-05 12:40PM EDT2024-04-0589.9369.6073.900.00--237.09%
NFLX240419P006900002024-03-13 3:59PM EDT2024-04-1984.9077.4080.050.00-11142.02%
NFLX240517P006900002024-03-05 10:47AM EDT2024-05-1796.0083.2084.850.00-301936.97%
NFLX240621P006900002024-02-12 3:19PM EDT2024-06-21133.4092.5594.950.00--138.72%
NFLX240920P006900002024-03-18 9:56AM EDT2024-09-20102.8097.65101.05+0.24+0.23%3631.46%
NFLX241220P006900002024-02-09 11:42AM EDT2024-12-20142.80115.50120.000.00--134.97%
NFLX260116P006900002024-01-29 12:09PM EDT2026-01-16162.32144.35148.800.00-2831.22%