Singapore markets close in 22 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
617.38 -1.01 (-0.16%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C007000002024-03-18 3:42PM EDT2024-03-220.050.020.09-0.04-44.44%52959349.22%
NFLX240328C007000002024-03-18 3:35PM EDT2024-03-280.300.240.360.00-31048737.67%
NFLX240405C007000002024-03-18 3:46PM EDT2024-04-051.030.901.01+0.18+21.18%4435833.77%
NFLX240412C007000002024-03-18 3:51PM EDT2024-04-121.981.781.97+0.58+41.43%10846533.18%
NFLX240419C007000002024-03-18 3:54PM EDT2024-04-199.608.859.65+2.80+41.18%25565347.59%
NFLX240426C007000002024-03-18 1:54PM EDT2024-04-2611.1610.8011.95+2.04+22.37%151446.94%
NFLX240517C007000002024-03-18 3:53PM EDT2024-05-1715.7115.1515.55+3.17+25.28%5827942.39%
NFLX240621C007000002024-03-18 2:25PM EDT2024-06-2121.1520.6021.40+3.35+18.82%5983139.17%
NFLX240719C007000002024-03-18 12:37PM EDT2024-07-1930.3528.8029.95+3.65+13.67%411541.06%
NFLX240920C007000002024-03-18 3:32PM EDT2024-09-2041.0039.4540.70+0.50+1.23%1820739.86%
NFLX241220C007000002024-03-18 11:57AM EDT2024-12-2059.0756.3058.85+3.76+6.80%1714741.33%
NFLX250117C007000002024-03-18 3:30PM EDT2025-01-1763.4061.0563.60+6.00+10.45%1880941.52%
NFLX250620C007000002024-03-18 2:10PM EDT2025-06-2087.4185.9088.70+4.81+5.82%3335642.94%
NFLX251219C007000002024-03-12 9:37AM EDT2025-12-1999.96109.30114.850.00-19244.34%
NFLX260116C007000002024-03-13 2:59PM EDT2026-01-16110.72111.30118.200.00-17344.41%
NFLX261218C007000002024-03-14 11:28AM EDT2026-12-18144.69148.00157.000.00-14345.83%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P007000002024-03-14 10:29AM EDT2024-04-1991.410.000.000.00-200.00%
NFLX240426P007000002024-03-15 9:51AM EDT2024-04-2692.500.000.000.00--00.00%
NFLX240517P007000002024-03-01 4:08PM EDT2024-05-1791.200.000.000.00-100.00%
NFLX240621P007000002024-03-18 11:42AM EDT2024-06-2191.730.000.00-17.50-16.02%100.00%
NFLX240920P007000002024-03-04 2:52PM EDT2024-09-20106.570.000.000.00-200.00%
NFLX241220P007000002024-02-01 12:35PM EDT2024-12-20147.61112.85115.950.00-2229.57%
NFLX250117P007000002024-03-18 11:55AM EDT2025-01-17118.050.000.00-7.25-5.79%2000.00%
NFLX250620P007000002024-03-13 9:59AM EDT2025-06-20135.800.000.000.00-100.00%
NFLX251219P007000002024-03-01 3:14PM EDT2025-12-19144.000.000.000.00-800.00%
NFLX260116P007000002024-03-07 11:33AM EDT2026-01-16153.000.000.000.00-100.00%