Singapore markets close in 7 hours 44 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C001600002023-09-15 3:07PM EDT2023-12-15239.10220.25223.050.00--2103.32%
NFLX240119C001600002023-09-15 10:20AM EDT2024-01-19246.31221.35224.250.00-41,15295.24%
NFLX240621C001600002023-06-16 9:55AM EDT2024-06-21292.52287.00295.950.00-1529203.86%
NFLX250117C001600002023-06-05 1:24PM EDT2025-01-17269.35298.00307.500.00-613170.14%
NFLX251219C001600002023-08-16 3:43PM EDT2025-12-19280.00257.50267.000.00-1186.03%
NFLX260116C001600002023-09-15 11:07AM EDT2026-01-16265.43241.70250.500.00--267.66%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P001600002023-08-14 12:55PM EDT2023-09-290.030.001.000.00--1339.06%
NFLX231117P001600002023-09-21 9:58AM EDT2023-11-170.050.010.070.00-124877.73%
NFLX231215P001600002023-09-21 10:24AM EDT2023-12-150.010.010.100.00-110464.84%
NFLX240119P001600002023-08-30 9:30AM EDT2024-01-190.180.140.220.00-51,15061.52%
NFLX240315P001600002023-09-07 9:32AM EDT2024-03-150.430.380.490.00-13356.54%
NFLX240621P001600002023-09-18 3:27PM EDT2024-06-211.061.131.320.00-132952.88%
NFLX250117P001600002023-09-22 10:14AM EDT2025-01-173.803.704.05+1.00+35.71%136150.24%
NFLX251219P001600002023-09-14 9:47AM EDT2025-12-196.856.459.150.00-110347.58%
NFLX260116P001600002023-09-18 2:24PM EDT2026-01-167.716.709.550.00-1347.38%