Singapore markets close in 4 hours 38 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:770.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C007700002024-03-18 11:12AM EDT2024-04-050.120.030.16+0.02+20.00%41440.82%
NFLX240412C007700002024-03-18 10:24AM EDT2024-04-120.250.140.35-0.06-19.35%7338.31%
NFLX240419C007700002024-03-18 1:38PM EDT2024-04-192.512.502.91+0.90+55.90%12149.21%
NFLX240426C007700002024-03-18 9:34AM EDT2024-04-263.452.483.80-1.30-27.37%2347.45%
NFLX240517C007700002024-03-18 2:25PM EDT2024-05-175.755.555.95+0.60+11.65%26442.95%
NFLX240621C007700002024-03-18 1:37PM EDT2024-06-219.358.859.40-0.10-1.06%317539.06%
NFLX240719C007700002024-03-08 2:12PM EDT2024-07-1912.6514.4515.150.00-51840.37%
NFLX240920C007700002024-03-15 1:12PM EDT2024-09-2021.1522.3523.500.00-24039.02%
NFLX241220C007700002024-02-26 1:25PM EDT2024-12-2027.6537.1038.550.00-15140.10%
NFLX250117C007700002024-02-28 12:14PM EDT2025-01-1733.1040.5542.950.00-189440.36%
NFLX251219C007700002023-10-11 3:48PM EDT2025-12-1917.2029.7035.900.00-7825.45%
NFLX260116C007700002024-03-05 1:45PM EDT2026-01-1679.6088.7594.700.00-1443.21%
NFLX261218C007700002024-03-18 11:58AM EDT2026-12-18130.17124.00133.00+39.19+43.08%7244.62%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007700002024-03-11 2:30PM EDT2024-06-21167.31153.20156.650.00-2132.68%
NFLX240920P007700002024-01-24 11:22AM EDT2024-09-20214.28186.85190.250.00-2049.02%
NFLX241220P007700002024-02-07 1:45PM EDT2024-12-20206.80176.05179.900.00--034.69%
NFLX250117P007700002023-09-13 3:31PM EDT2025-01-17357.03409.75418.400.00--0141.22%
NFLX260116P007700002023-12-13 12:25PM EDT2026-01-16295.16279.15286.950.00-2054.27%