Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
361.99+8.13 (+2.30%)
At close: 04:00PM EST
363.33 +1.34 (+0.37%)
Pre-market: 04:24AM EST
In the money
Show:ListStraddle
Strike:315.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203C003150002023-02-01 2:16PM EST2023-02-0343.170.000.000.00-300.00%
NFLX230210C003150002023-02-01 3:36PM EST2023-02-1050.000.000.000.00-100.00%
NFLX230217C003150002023-02-01 1:30PM EST2023-02-1745.050.000.000.00-400.00%
NFLX230224C003150002023-01-30 3:59PM EST2023-02-2442.750.000.000.00-100.00%
NFLX230303C003150002023-01-27 3:47PM EST2023-03-0351.870.000.000.00-100.00%
NFLX230310C003150002023-01-27 3:54PM EST2023-03-1052.360.000.000.00-100.00%
NFLX230317C003150002023-02-01 12:30PM EST2023-03-1749.200.000.000.00-1300.00%
NFLX230421C003150002023-02-01 3:49PM EST2023-04-2161.910.000.000.00-200.00%
NFLX230616C003150002023-02-01 11:57AM EST2023-06-1664.450.000.000.00-100.00%
NFLX230915C003150002023-01-27 12:55PM EST2023-09-1580.070.000.000.00-600.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203P003150002023-02-01 3:54PM EST2023-02-030.040.000.000.00-496050.00%
NFLX230210P003150002023-02-01 3:48PM EST2023-02-100.230.000.000.00-401025.00%
NFLX230217P003150002023-02-01 3:50PM EST2023-02-170.900.000.000.00-180012.50%
NFLX230224P003150002023-02-01 3:44PM EST2023-02-241.460.000.000.00-93012.50%
NFLX230303P003150002023-02-01 3:54PM EST2023-03-032.410.000.000.00-104012.50%
NFLX230310P003150002023-02-01 10:36AM EST2023-03-104.300.000.000.00-1012.50%
NFLX230317P003150002023-02-01 3:49PM EST2023-03-174.090.000.000.00-10306.25%
NFLX230421P003150002023-02-01 3:45PM EST2023-04-219.730.000.000.00-4506.25%
NFLX230616P003150002023-02-01 3:47PM EST2023-06-1614.610.000.000.00-2506.25%
NFLX230915P003150002023-02-01 3:15PM EST2023-09-1522.250.000.000.00-3603.13%