Singapore Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
323.52-4.14 (-1.26%)
At close: 04:00PM EDT
326.60 +3.08 (+0.95%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C002100002023-03-10 3:45PM EDT2023-04-0683.690.000.000.00--250.00%
NFLX230414C002100002023-03-24 3:00PM EDT2023-04-14119.170.000.000.00--10.00%
NFLX230421C002100002023-03-13 1:35PM EDT2023-04-2187.090.000.000.00--70.00%
NFLX230428C002100002023-03-15 12:05PM EDT2023-04-2894.680.000.000.00--420.00%
NFLX230519C002100002023-03-23 12:03PM EDT2023-05-19114.440.000.000.00--240.00%
NFLX230616C002100002022-08-10 1:40PM EDT2023-06-1665.0063.7565.05+12.00+22.64%81570.00%
NFLX230721C002100002023-03-15 1:40PM EDT2023-07-21100.700.000.000.00-21230.00%
NFLX230915C002100002023-03-14 9:50AM EDT2023-09-1595.800.000.000.00--560.00%
NFLX240119C002100002023-03-27 3:34PM EDT2024-01-19136.610.000.000.00-25000.00%
NFLX240621C002100002023-03-23 12:46PM EDT2024-06-21136.280.000.000.00-1500.00%
NFLX250117C002100002023-03-28 1:52PM EDT2025-01-17148.550.000.000.00-20950.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P002100002023-03-23 9:40AM EDT2023-03-310.030.000.000.00--15950.00%
NFLX230406P002100002023-03-27 11:06AM EDT2023-04-060.010.000.000.00--1950.00%
NFLX230414P002100002023-03-27 12:59PM EDT2023-04-140.040.000.000.00--9050.00%
NFLX230421P002100002023-03-28 3:54PM EDT2023-04-210.320.000.000.00-2162725.00%
NFLX230428P002100002023-03-28 3:26PM EDT2023-04-280.440.000.000.00-17625.00%
NFLX230519P002100002023-03-28 9:33AM EDT2023-05-191.040.000.000.00-117825.00%
NFLX230616P002100002023-03-28 3:03PM EDT2023-06-161.760.000.000.00-154325.00%
NFLX230721P002100002023-03-28 3:35PM EDT2023-07-213.500.000.000.00-21,19312.50%
NFLX230915P002100002023-03-24 11:51AM EDT2023-09-155.280.000.000.00--50612.50%
NFLX231117P002100002023-03-28 2:25PM EDT2023-11-177.850.000.000.00-14612.50%
NFLX240119P002100002023-03-28 1:21PM EDT2024-01-1910.000.000.000.00-461,79712.50%
NFLX240621P002100002023-03-17 9:45AM EDT2024-06-2116.910.000.000.00-31006.25%
NFLX250117P002100002023-03-28 3:53PM EDT2025-01-1720.700.000.000.00-122586.25%