Singapore markets close in 3 hours 8 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:730.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C007300002024-03-18 12:19PM EDT2024-03-220.020.000.02-0.01-33.33%1115551.56%
NFLX240328C007300002024-03-18 9:55AM EDT2024-03-280.050.040.07-0.08-61.54%12139.06%
NFLX240405C007300002024-03-18 10:14AM EDT2024-04-050.300.270.38-0.15-33.33%11136.13%
NFLX240412C007300002024-03-18 2:34PM EDT2024-04-120.720.670.89-0.17-19.10%62135.27%
NFLX240419C007300002024-03-18 3:32PM EDT2024-04-195.605.305.80+1.33+31.15%342848.21%
NFLX240426C007300002024-03-18 12:39PM EDT2024-04-267.716.507.60+2.31+42.78%17647.50%
NFLX240517C007300002024-03-18 3:38PM EDT2024-05-1710.4510.0010.35+0.22+2.15%237442.54%
NFLX240621C007300002024-03-18 12:20PM EDT2024-06-2116.0314.3515.05+3.53+28.24%4710538.96%
NFLX240719C007300002024-03-18 11:09AM EDT2024-07-1923.8021.4522.40+3.50+17.24%161340.61%
NFLX240920C007300002024-03-15 1:09PM EDT2024-09-2029.1531.0531.950.00-255039.22%
NFLX241220C007300002024-03-18 11:33AM EDT2024-12-2050.0047.1049.15+3.20+6.84%32440.70%
NFLX250117C007300002024-03-15 3:49PM EDT2025-01-1748.7552.3554.100.00-2815741.07%
NFLX251219C007300002024-02-21 12:59PM EDT2025-12-1976.5098.05104.500.00-12743.88%
NFLX260116C007300002024-03-18 10:24AM EDT2026-01-16105.00101.25107.25+2.15+2.09%1743.77%
NFLX261218C007300002024-02-22 3:38PM EDT2026-12-18120.75137.00146.000.00-7145.22%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P007300002024-03-12 1:52PM EDT2024-03-22120.37109.40112.700.00---91.55%
NFLX240426P007300002024-03-18 3:07PM EDT2024-04-26113.14--+113.14---0.00%
NFLX240517P007300002024-02-22 10:30AM EDT2024-05-17146.50116.05118.000.00-1336.28%
NFLX240621P007300002024-02-16 3:54PM EDT2024-06-21145.20127.65131.350.00-101043.68%
NFLX240920P007300002024-02-13 12:56PM EDT2024-09-20176.10130.35133.850.00-2232.94%
NFLX241220P007300002024-02-08 4:02PM EDT2024-12-20177.09143.80148.600.00-2234.73%
NFLX250117P007300002024-03-08 2:16PM EDT2025-01-17147.78138.20142.000.00-13429.89%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--094.52%
NFLX260116P007300002024-01-24 3:49PM EDT2026-01-16197.85176.80185.000.00-2233.65%