Singapore Markets close in 6 hrs 58 mins

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:695.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C006950002024-03-18 1:51PM EDT2024-03-220.050.020.07-0.02-28.57%1483045.31%
NFLX240328C006950002024-03-18 3:42PM EDT2024-03-280.370.310.40+0.02+5.71%11936.48%
NFLX240419C006950002024-03-18 3:50PM EDT2024-04-1910.559.9510.35+1.95+22.67%257547.25%
NFLX240517C006950002024-03-18 3:56PM EDT2024-05-1716.4016.2516.60+0.32+1.99%236342.35%
NFLX240621C006950002024-03-18 2:25PM EDT2024-06-2122.4521.8022.35+2.05+10.05%18038.94%
NFLX240719C006950002024-03-15 2:06PM EDT2024-07-1927.8030.2031.150.00-9510940.96%
NFLX250117C006950002024-03-15 3:06PM EDT2025-01-1759.7562.7565.900.00-29641.86%
NFLX251219C006950002023-08-14 3:33PM EDT2025-12-1943.6037.7543.200.00-2321.80%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P006950002024-03-14 10:29AM EDT2024-04-1987.1081.3585.550.00-1644.62%
NFLX240517P006950002024-03-07 1:31PM EDT2024-05-1798.7586.0589.050.00-203137.25%
NFLX240621P006950002023-07-19 9:51AM EDT2024-06-21224.50286.10295.000.00-30195.35%
NFLX250117P006950002024-03-08 4:33PM EDT2025-01-17124.15114.45117.900.00-8630.77%