Singapore markets close in 4 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
376.36-1.23 (-0.33%)
At close: 04:00PM EDT
376.99 +0.63 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:850.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020C008500002023-09-12 2:32PM EDT2023-10-200.010.000.000.00-4050.00%
NFLX231117C008500002023-09-21 10:04AM EDT2023-11-170.010.000.000.00-2050.00%
NFLX231215C008500002023-09-12 1:24PM EDT2023-12-150.090.000.000.00-4025.00%
NFLX240119C008500002023-09-28 1:01PM EDT2024-01-190.040.000.000.00-1025.00%
NFLX240315C008500002023-09-13 10:24AM EDT2024-03-150.520.000.000.00-3025.00%
NFLX240621C008500002023-09-20 9:32AM EDT2024-06-210.990.000.000.00-15012.50%
NFLX240920C008500002023-08-29 1:53PM EDT2024-09-205.001.822.100.00-1341.70%
NFLX250117C008500002023-09-27 2:28PM EDT2025-01-175.100.000.000.00-14012.50%
NFLX251219C008500002023-09-22 2:13PM EDT2025-12-1917.300.000.000.00-1012.50%
NFLX260116C008500002023-09-21 11:29AM EDT2026-01-1619.340.000.000.00-1012.50%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020P008500002023-09-25 2:44PM EDT2023-10-20465.410.000.000.00-3300.00%
NFLX231117P008500002023-08-21 10:34AM EDT2023-11-17447.61454.90456.700.00-200.00%
NFLX231215P008500002023-08-21 9:33AM EDT2023-12-15448.63455.00457.150.00-100.00%
NFLX240119P008500002022-03-03 3:39PM EDT2024-01-19482.70471.50481.500.00-1078.28%
NFLX240315P008500002023-07-19 2:26PM EDT2024-03-15374.10443.10447.500.00--00.00%
NFLX240621P008500002023-06-28 12:05PM EDT2024-06-21415.44420.10428.200.00--00.00%
NFLX240920P008500002023-09-13 3:51PM EDT2024-09-20438.010.000.000.00--00.00%
NFLX250117P008500002023-07-17 9:55AM EDT2025-01-17395.84430.00438.950.00--00.00%
NFLX260116P008500002023-09-14 10:40AM EDT2026-01-16444.080.000.000.00--00.00%