Singapore markets closed

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
617.79 -0.60 (-0.10%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Strike:810.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C008100002024-03-15 12:06PM EDT2024-04-191.001.041.510.00-11250.64%
NFLX240426C008100002024-03-14 11:28AM EDT2024-04-261.781.172.670.00-12051.22%
NFLX240517C008100002024-03-08 4:07PM EDT2024-05-172.803.203.400.00-204143.49%
NFLX240621C008100002024-03-15 10:01AM EDT2024-06-215.955.405.650.00-26038.98%
NFLX240719C008100002024-03-18 11:01AM EDT2024-07-1911.009.6510.15+2.80+34.15%11240.29%
NFLX240920C008100002024-03-14 3:56PM EDT2024-09-2015.5516.0017.050.00-15238.81%
NFLX241220C008100002024-03-18 10:54AM EDT2024-12-2030.6528.8030.00+2.80+10.05%11539.59%
NFLX250117C008100002024-03-11 2:19PM EDT2025-01-1729.2531.9034.600.00-110040.14%
NFLX251219C008100002023-09-07 12:07PM EDT2025-12-1934.2015.0520.150.00-1222.21%
NFLX260116C008100002024-01-25 12:38PM EDT2026-01-1649.0558.0064.150.00-1736.76%
NFLX261218C008100002024-03-08 2:00PM EDT2026-12-18109.86112.00121.000.00-1544.05%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P008100002023-09-13 3:56PM EDT2024-06-21398.50452.35456.600.00--0260.45%
NFLX240920P008100002024-01-25 4:37PM EDT2024-09-20254.14223.45229.450.00-2051.59%
NFLX241220P008100002024-02-15 12:18PM EDT2024-12-20229.30209.05212.900.00-2234.53%
NFLX250117P008100002023-09-13 2:08PM EDT2025-01-17392.91449.55458.550.00--0145.17%
NFLX251219P008100002023-09-14 10:24AM EDT2025-12-19406.05449.50459.000.00--0100.22%
NFLX260116P008100002024-02-27 12:03PM EDT2026-01-16231.250.000.000.00--00.00%