Singapore markets open in 5 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
358.91-2.57 (-0.71%)
As of 02:15PM EST. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C002600002023-02-03 10:19AM EST2023-02-10107.3594.0096.750.00-1110.00%
NFLX230217C002600002023-02-06 12:44PM EST2023-02-17105.8695.6096.650.00-7990.00%
NFLX230224C002600002023-02-06 12:44PM EST2023-02-24105.9795.1097.450.00-360.00%
NFLX230303C002600002023-01-20 9:42AM EST2023-03-0384.1096.0097.250.00-100.00%
NFLX230310C002600002023-02-01 10:07AM EST2023-03-1096.2595.6098.450.00--10.00%
NFLX230317C002600002023-02-07 9:54AM EST2023-03-1798.6096.8098.25-5.99-5.73%17560.00%
NFLX230324C002600002023-02-03 11:24AM EST2023-03-24119.3596.6098.900.00-110.00%
NFLX230421C002600002023-01-30 1:24PM EST2023-04-21102.4999.00101.950.00-51153.34%
NFLX230616C002600002023-02-03 1:17PM EST2023-06-16119.75104.00106.800.00-375750.07%
NFLX230721C002600002023-02-07 10:25AM EST2023-07-21112.26108.25110.35-4.50-3.85%298752.34%
NFLX230915C002600002023-01-27 11:13AM EST2023-09-15120.55112.85114.950.00-28152.32%
NFLX240119C002600002023-02-07 11:42AM EST2024-01-19127.21123.95126.15-2.22-1.72%61,73654.03%
NFLX240621C002600002023-02-03 9:30AM EST2024-06-21135.91132.35135.800.00-140552.69%
NFLX250117C002600002023-02-07 11:09AM EST2025-01-17147.48143.20148.80-5.30-3.47%514152.55%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P002600002023-02-07 9:50AM EST2023-02-100.010.000.020.00-116487100.00%
NFLX230217P002600002023-02-07 11:37AM EST2023-02-170.050.030.06+0.02+66.67%31,72369.92%
NFLX230224P002600002023-02-07 10:18AM EST2023-02-240.100.060.09+0.01+11.11%212057.81%
NFLX230303P002600002023-02-07 12:59PM EST2023-03-030.220.200.22+0.02+10.00%1411355.66%
NFLX230310P002600002023-02-06 3:49PM EST2023-03-100.310.330.370.00-71252.98%
NFLX230317P002600002023-02-07 1:29PM EST2023-03-170.510.530.57+0.04+8.51%42,03251.59%
NFLX230421P002600002023-02-07 10:55AM EST2023-04-212.652.682.72+0.18+7.29%5620351.78%
NFLX230616P002600002023-02-07 1:35PM EST2023-06-165.405.305.40+0.55+11.34%32,00347.29%
NFLX230721P002600002023-02-07 1:30PM EST2023-07-217.687.857.95+0.43+5.93%223147.57%
NFLX230915P002600002023-02-07 1:11PM EST2023-09-159.5510.3010.40+0.15+1.60%61,21345.26%
NFLX240119P002600002023-02-07 1:49PM EST2024-01-1917.1216.6017.25+1.67+10.81%21,23744.39%
NFLX240621P002600002023-02-07 1:35PM EST2024-06-2121.5020.8521.75+1.25+6.17%415941.09%
NFLX250117P002600002023-02-06 9:30AM EST2025-01-1727.0027.5528.55+0.37+1.39%111839.53%