Singapore markets close in 2 hours 7 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:740.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C007400002024-03-18 2:09PM EDT2024-03-220.010.000.010.00-2912851.56%
NFLX240328C007400002024-03-18 2:54PM EDT2024-03-280.020.010.05-0.13-86.67%3212540.43%
NFLX240405C007400002024-03-18 1:34PM EDT2024-04-050.210.170.32-0.05-19.23%8237.65%
NFLX240412C007400002024-03-18 3:55PM EDT2024-04-120.560.420.67-0.11-16.42%8535.79%
NFLX240419C007400002024-03-18 2:52PM EDT2024-04-194.354.404.60+0.60+16.00%1010647.65%
NFLX240426C007400002024-03-18 1:54PM EDT2024-04-265.86--+5.86---0.00%
NFLX240517C007400002024-03-18 12:29PM EDT2024-05-179.488.709.10+2.13+28.98%112442.75%
NFLX240621C007400002024-03-12 9:39AM EDT2024-06-2110.3512.7513.300.00-110538.86%
NFLX240719C007400002024-03-15 11:26AM EDT2024-07-1917.7519.5020.450.00-35740.63%
NFLX240920C007400002024-03-18 2:33PM EDT2024-09-2029.3428.6529.25+1.74+6.30%847938.93%
NFLX241220C007400002024-03-14 10:36AM EDT2024-12-2043.3544.7046.300.00-11740.55%
NFLX250117C007400002024-03-18 3:45PM EDT2025-01-1750.7848.4051.00+4.59+9.94%198340.83%
NFLX250620C007400002024-03-18 3:26PM EDT2025-06-2073.5071.3576.55-0.30-0.41%318542.73%
NFLX251219C007400002024-03-04 2:58PM EDT2025-12-1996.4294.90101.000.00-63243.66%
NFLX260116C007400002024-02-22 3:14PM EDT2026-01-1685.1098.15103.750.00-1343.56%
NFLX261218C007400002024-03-04 4:26PM EDT2026-12-18136.22133.00143.000.00-8445.15%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P007400002024-03-15 3:47PM EDT2024-03-22133.47120.75122.650.00---68.07%
NFLX240419P007400002024-03-01 4:49PM EDT2024-04-19121.20121.20124.600.00-2042.70%
NFLX240517P007400002024-02-14 12:45PM EDT2024-05-17169.55134.55138.150.00-2050.89%
NFLX240621P007400002024-03-08 3:52PM EDT2024-06-21137.25125.65128.950.00-4231.72%
NFLX240920P007400002024-03-04 10:35AM EDT2024-09-20134.60135.30137.450.00-4429.75%
NFLX241220P007400002024-02-09 11:41AM EDT2024-12-20184.00151.75156.250.00-2234.73%
NFLX250117P007400002023-09-13 1:49PM EDT2025-01-17320.11379.65388.850.00--0138.12%
NFLX250620P007400002024-02-02 4:37PM EDT2025-06-20188.80154.70157.750.00-2127.59%
NFLX251219P007400002023-11-22 4:20PM EDT2025-12-19262.55256.25261.550.00--054.82%
NFLX260116P007400002024-02-20 4:02PM EDT2026-01-16193.42167.75174.100.00--128.07%
NFLX261218P007400002024-03-15 2:20PM EDT2026-12-18192.60183.00193.000.00--127.65%