Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
361.48-4.42 (-1.21%)
At close: 04:00PM EST
361.70 +0.22 (+0.06%)
Pre-market: 06:04AM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230217C001500002023-01-20 10:08AM EST2023-02-17190.700.000.000.00-100.00%
NFLX230317C001500002023-01-25 10:22AM EST2023-03-17212.130.000.000.00-200.00%
NFLX230616C001500002023-01-27 9:45AM EST2023-06-16217.220.000.000.00-1200.00%
NFLX230721C001500002022-10-24 11:20AM EST2023-07-21147.11148.45153.500.00-1580.00%
NFLX230915C001500002023-01-17 10:21AM EST2023-09-15185.850.000.000.00--00.00%
NFLX240119C001500002023-02-03 10:17AM EST2024-01-19227.300.000.000.00-100.00%
NFLX240621C001500002023-02-02 11:25AM EST2024-06-21230.350.000.000.00-100.00%
NFLX250117C001500002023-02-02 10:30AM EST2025-01-17234.260.000.000.00-300.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P001500002023-01-19 3:16PM EST2023-02-100.060.000.000.00-21050.00%
NFLX230217P001500002023-01-25 1:07PM EST2023-02-170.010.000.000.00-1050.00%
NFLX230224P001500002023-01-23 9:33AM EST2023-02-240.010.000.000.00-1050.00%
NFLX230303P001500002023-01-25 1:20PM EST2023-03-030.010.000.000.00-1050.00%
NFLX230317P001500002023-02-06 9:30AM EST2023-03-170.040.000.000.00-12050.00%
NFLX230616P001500002023-02-06 3:15PM EST2023-06-160.290.000.000.00-5025.00%
NFLX230721P001500002023-02-06 3:56PM EST2023-07-210.550.000.000.00-2025.00%
NFLX230915P001500002023-02-06 3:56PM EST2023-09-150.940.000.000.00-3025.00%
NFLX240119P001500002023-02-06 12:05PM EST2024-01-192.360.000.000.00-11012.50%
NFLX240621P001500002023-01-26 9:57AM EST2024-06-214.000.000.000.00-1012.50%
NFLX250117P001500002023-01-31 3:58PM EST2025-01-176.000.000.000.00-1012.50%