Singapore markets close in 4 hours 57 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:780.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412C007800002024-03-18 10:09AM EDT2024-04-120.180.130.24-0.08-30.77%13138.23%
NFLX240419C007800002024-03-18 10:56AM EDT2024-04-192.362.072.23+0.97+69.78%8010848.52%
NFLX240517C007800002024-03-18 3:56PM EDT2024-05-175.054.955.35+0.35+7.45%126043.45%
NFLX240621C007800002024-03-18 11:53AM EDT2024-06-218.827.758.35+0.41+4.88%34039.11%
NFLX240719C007800002024-03-04 2:24PM EDT2024-07-1912.9013.1013.750.00-16240.38%
NFLX240920C007800002024-03-18 11:03AM EDT2024-09-2022.9220.5521.60+2.92+14.60%115038.88%
NFLX241220C007800002024-02-27 3:24PM EDT2024-12-2029.7534.8036.350.00-3640.03%
NFLX250117C007800002024-03-13 11:28AM EDT2025-01-1737.6238.2041.050.00-17740.47%
NFLX250620C007800002024-03-18 3:41PM EDT2025-06-2062.5060.2064.55+1.14+1.86%712442.01%
NFLX251219C007800002023-11-16 4:37PM EDT2025-12-1934.5029.2034.950.00-1125.82%
NFLX260116C007800002024-01-26 12:46PM EDT2026-01-1666.1068.6571.200.00-1336.84%
NFLX261218C007800002024-03-13 11:15AM EDT2026-12-18120.80120.00130.000.00-51144.50%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P007800002024-01-29 2:09PM EDT2024-05-17207.06181.95185.900.00--069.39%
NFLX240621P007800002023-09-12 1:57PM EDT2024-06-21339.05416.00420.400.00-220249.64%
NFLX240719P007800002024-03-08 3:50PM EDT2024-07-19175.45164.25168.550.00-2132.61%
NFLX240920P007800002024-02-16 4:57PM EDT2024-09-20197.70177.40181.600.00-121237.73%
NFLX241220P007800002024-02-15 2:12PM EDT2024-12-20196.25183.45187.350.00-2234.29%
NFLX250117P007800002023-09-14 9:46AM EDT2025-01-17375.30419.70428.850.00--0142.34%
NFLX250620P007800002024-03-08 3:50PM EDT2025-06-20194.50184.35189.650.00-2227.65%
NFLX251219P007800002023-09-13 1:28PM EDT2025-12-19360.98419.50429.000.00--098.20%
NFLX260116P007800002024-01-04 3:19PM EDT2026-01-16304.55227.80232.550.00-2136.81%