Singapore markets close in 9 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
618.20 -0.19 (-0.03%)
Pre-market: 04:51AM EDT
In the money
Show:ListStraddle
Strike:820.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C008200002024-03-15 1:07PM EDT2024-04-191.030.991.310.00-135350.04%
NFLX240426C008200002024-03-15 12:11PM EDT2024-04-261.850.562.840.00--153.67%
NFLX240517C008200002024-03-18 10:40AM EDT2024-05-173.002.763.10+0.15+5.26%13144.08%
NFLX240621C008200002024-03-04 10:51AM EDT2024-06-215.054.805.000.00-17439.05%
NFLX240719C008200002024-03-18 3:58PM EDT2024-07-198.808.809.20+0.55+6.67%803540.31%
NFLX240920C008200002024-03-15 12:37PM EDT2024-09-2013.9514.6015.600.00-145338.66%
NFLX241220C008200002024-01-18 11:00AM EDT2024-12-206.3519.0520.500.00-2134.90%
NFLX250117C008200002024-03-18 2:27PM EDT2025-01-1731.9030.8032.55+2.65+9.06%211739.98%
NFLX250620C008200002024-03-18 12:59PM EDT2025-06-2053.6350.0054.45+4.48+9.11%307741.46%
NFLX251219C008200002024-03-13 2:41PM EDT2025-12-1971.8572.1577.150.00-1212842.34%
NFLX260116C008200002024-02-27 12:51PM EDT2026-01-1665.1876.0080.050.00-41242.34%
NFLX261218C008200002024-03-05 11:16AM EDT2026-12-18102.00109.00118.000.00-11243.88%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P008200002024-02-01 12:25PM EDT2024-05-17254.23198.25202.800.00--036.82%
NFLX240621P008200002024-03-15 12:16PM EDT2024-06-21211.350.000.000.00-400.00%
NFLX250117P008200002023-06-30 3:31PM EDT2025-01-17378.95389.80398.600.00-20113.09%
NFLX250620P008200002024-02-13 12:44PM EDT2025-06-20264.75219.45226.400.00-2129.19%
NFLX251219P008200002023-09-13 1:33PM EDT2025-12-19402.31459.50469.000.00--0100.87%
NFLX260116P008200002023-09-13 2:19PM EDT2026-01-16404.16459.50469.000.00--098.74%
NFLX261218P008200002024-03-06 11:34AM EDT2026-12-18252.790.000.000.00-200.00%