Singapore markets close in 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.90-11.89 (-3.89%)
At close: 04:00PM EDT
296.43 +2.53 (+0.86%)
Pre-market: 04:12AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C001500002023-01-27 10:45AM EDT2023-06-16217.22167.65170.950.00-1298192.22%
NFLX230721C001500002022-10-24 12:20PM EDT2023-07-21147.11148.45153.500.00-158100.13%
NFLX230915C001500002023-01-17 11:21AM EDT2023-09-15185.85211.75216.400.00--5244.59%
NFLX240119C001500002023-03-09 12:29PM EDT2024-01-19166.260.000.000.00-200.00%
NFLX240621C001500002023-03-21 11:10AM EDT2024-06-21168.850.000.000.00-200.00%
NFLX250117C001500002023-03-22 11:39AM EDT2025-01-17172.600.000.000.00-11800.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324P001500002023-03-21 9:56AM EDT2023-03-240.010.000.000.00-2050.00%
NFLX230331P001500002023-03-03 10:56AM EDT2023-03-310.020.000.000.00-13050.00%
NFLX230414P001500002023-03-16 2:28PM EDT2023-04-140.010.000.000.00--050.00%
NFLX230421P001500002023-03-21 2:51PM EDT2023-04-210.060.000.000.00-1050.00%
NFLX230519P001500002023-03-22 2:07PM EDT2023-05-190.180.000.000.00-15025.00%
NFLX230616P001500002023-03-22 3:12PM EDT2023-06-160.410.000.000.00-2025.00%
NFLX230721P001500002023-03-20 12:06PM EDT2023-07-210.900.000.000.00-2025.00%
NFLX230915P001500002023-03-22 3:59PM EDT2023-09-151.790.000.000.00-1025.00%
NFLX231117P001500002023-03-21 2:35PM EDT2023-11-172.450.000.000.00-3012.50%
NFLX240119P001500002023-03-22 2:52PM EDT2024-01-193.600.000.000.00-38012.50%
NFLX240621P001500002023-03-14 1:11PM EDT2024-06-216.470.000.000.00-1012.50%
NFLX250117P001500002023-03-20 1:47PM EDT2025-01-179.300.000.000.00-28012.50%