Singapore markets close in 4 hours 21 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:705.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C007050002024-03-18 11:59AM EDT2024-03-220.030.010.07-0.02-40.00%278250.20%
NFLX240328C007050002024-03-18 3:34PM EDT2024-03-280.230.160.31-0.05-17.86%43238.57%
NFLX240419C007050002024-03-18 3:32PM EDT2024-04-198.858.359.00+1.29+17.06%176547.93%
NFLX240517C007050002024-03-18 3:05PM EDT2024-05-1714.5414.1014.80-0.32-2.15%416442.73%
NFLX240621C007050002024-03-18 3:49PM EDT2024-06-2120.3919.4019.95+0.14+0.69%206238.89%
NFLX240719C007050002024-03-15 1:25PM EDT2024-07-1925.8527.4028.600.00-25041.00%
NFLX250117C007050002024-03-07 2:17PM EDT2025-01-1756.1059.2562.050.00-12441.50%
NFLX251219C007050002024-03-13 9:39AM EDT2025-12-19103.50107.05113.100.00-151544.27%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P007050002024-03-07 1:31PM EDT2024-05-17107.2493.6597.050.00-202037.05%
NFLX240621P007050002024-02-13 12:49PM EDT2024-06-21149.10102.30105.550.00-2037.97%
NFLX250117P007050002024-02-05 12:48PM EDT2025-01-17156.45128.55134.400.00-1135.07%
NFLX251219P007050002023-12-01 3:58PM EDT2025-12-19242.45225.35229.750.00-2152.89%