Singapore markets close in 2 hours 3 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:800.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C008000002024-03-18 2:52PM EDT2024-04-191.401.251.74+0.14+11.11%2211950.07%
NFLX240426C008000002024-03-18 3:53PM EDT2024-04-261.501.122.38-0.88-36.97%11448.24%
NFLX240517C008000002024-03-18 3:59PM EDT2024-05-173.803.454.05+0.75+24.59%639043.70%
NFLX240621C008000002024-03-18 11:19AM EDT2024-06-217.156.106.35+1.95+37.50%147038.87%
NFLX240719C008000002024-03-18 10:31AM EDT2024-07-1911.4110.7011.40+1.86+19.48%39240.49%
NFLX240920C008000002024-03-18 2:33PM EDT2024-09-2017.8917.3518.20+2.24+14.31%232538.63%
NFLX241220C008000002024-03-18 3:23PM EDT2024-12-2031.4030.7031.80+1.70+5.72%141839.62%
NFLX250117C008000002024-03-18 3:08PM EDT2025-01-1735.8034.2036.10+1.90+5.60%281339.97%
NFLX250620C008000002024-03-18 10:59AM EDT2025-06-2060.2055.0059.35+5.16+9.37%121141.74%
NFLX251219C008000002024-03-01 2:21PM EDT2025-12-1975.9777.1582.550.00-13342.63%
NFLX260116C008000002024-03-18 3:59PM EDT2026-01-1681.0081.2083.95+0.10+0.12%18742.16%
NFLX261218C008000002024-03-15 9:30AM EDT2026-12-18119.70115.00124.000.00-16544.21%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P008000002024-03-18 11:45AM EDT2024-04-19176.85179.35183.85-3.43-1.90%2052.64%
NFLX240517P008000002024-02-21 3:54PM EDT2024-05-17228.55178.30184.550.00-4040.70%
NFLX240621P008000002023-09-11 2:14PM EDT2024-06-21353.81432.00435.950.00-1200249.50%
NFLX240719P008000002024-03-11 2:29PM EDT2024-07-19197.00182.65186.800.00-2132.46%
NFLX240920P008000002024-01-25 11:56AM EDT2024-09-20246.68213.65219.250.00-5550.39%
NFLX241220P008000002024-02-23 11:25AM EDT2024-12-20217.20190.15194.500.00-2628.12%
NFLX250117P008000002024-03-11 2:51PM EDT2025-01-17205.86192.30198.000.00-131729.09%
NFLX250620P008000002024-02-12 3:40PM EDT2025-06-20244.40206.15211.850.00--130.15%
NFLX251219P008000002023-07-18 10:48AM EDT2025-12-19346.23388.00397.500.00-2082.55%
NFLX260116P008000002023-12-13 12:24PM EDT2026-01-16325.25305.00315.000.00-2055.55%