Canada markets open in 3 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
613.53-15.71 (-2.50%)
At close: 04:00PM EDT
614.88 +1.35 (+0.22%)
Pre-Market: 06:27AM EDT
In The Money
Show:ListStraddle
Strike:565.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240328C005650002024-03-27 11:51AM EDT2024-03-2852.850.000.000.00-100.00%
NFLX240405C005650002024-03-26 3:56PM EDT2024-04-0566.150.000.000.00-100.00%
NFLX240412C005650002024-03-27 1:28PM EDT2024-04-1253.530.000.000.00-100.00%
NFLX240419C005650002024-03-27 3:26PM EDT2024-04-1959.260.000.000.00-500.00%
NFLX240426C005650002024-03-27 11:51AM EDT2024-04-2666.580.000.000.00---0.00%
NFLX240517C005650002024-03-27 3:26PM EDT2024-05-1766.450.000.000.00-300.00%
NFLX240621C005650002024-03-20 2:02PM EDT2024-06-2186.450.000.000.00-100.00%
NFLX240719C005650002024-03-22 11:28AM EDT2024-07-1996.350.000.000.00-100.00%
NFLX240920C005650002024-03-13 9:36AM EDT2024-09-2099.150.000.000.00-100.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX240328P005650002024-03-27 3:17PM EDT2024-03-280.030.000.000.00-17025.00%
NFLX240405P005650002024-03-27 3:52PM EDT2024-04-050.420.000.000.00-72012.50%
NFLX240412P005650002024-03-27 3:50PM EDT2024-04-121.350.000.000.00-1506.25%
NFLX240419P005650002024-03-27 3:45PM EDT2024-04-1910.170.000.000.00-5906.25%
NFLX240426P005650002024-03-27 3:51PM EDT2024-04-2612.260.000.000.00-1506.25%
NFLX240503P005650002024-03-25 1:37PM EDT2024-05-0310.600.000.000.00-406.25%
NFLX240517P005650002024-03-27 3:55PM EDT2024-05-1715.920.000.000.00-1906.25%
NFLX240621P005650002024-03-27 1:36PM EDT2024-06-2120.100.000.000.00-2103.13%
NFLX240719P005650002024-03-27 1:24PM EDT2024-07-1926.080.000.000.00-1003.13%
NFLX240920P005650002024-03-27 1:24PM EDT2024-09-2033.430.000.000.00-1003.13%