Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.16-1.63 (-0.53%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C001600002023-03-20 3:11PM EDT2023-03-24143.95142.45145.150.00-20385.64%
NFLX230421C001600002023-03-16 12:17PM EDT2023-04-21155.27143.05146.900.00--1115.97%
NFLX230616C001600002023-01-23 12:55PM EDT2023-06-16202.62175.80179.400.00-147208.12%
NFLX230721C001600002022-11-14 2:15PM EDT2023-07-21154.73164.15169.050.00-272145.07%
NFLX230915C001600002023-03-01 11:05AM EDT2023-09-15167.55147.30152.900.00-2074.77%
NFLX240119C001600002023-03-15 2:15PM EDT2024-01-19152.05153.30158.850.00-21,12871.41%
NFLX240621C001600002023-03-01 11:06AM EDT2024-06-21178.05158.20165.000.00-23167.25%
NFLX250117C001600002023-03-06 1:36PM EDT2025-01-17184.35165.25171.800.00-2064.33%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230414P001600002023-03-15 9:30AM EDT2023-04-140.090.000.240.00--0100.98%
NFLX230421P001600002023-03-16 2:44PM EDT2023-04-210.110.080.110.00-6086.52%
NFLX230428P001600002023-03-17 3:52PM EDT2023-04-280.170.090.160.00-2280.57%
NFLX230519P001600002023-03-21 11:02AM EDT2023-05-190.290.270.310.00-116771.88%
NFLX230616P001600002023-03-21 2:20PM EDT2023-06-160.540.510.560.00-4064.70%
NFLX230721P001600002023-03-16 11:26AM EDT2023-07-211.121.151.210.00-3062.43%
NFLX230915P001600002023-03-20 9:57AM EDT2023-09-152.351.972.060.00-517557.42%
NFLX231117P001600002023-03-20 9:36AM EDT2023-11-173.850.915.550.00-6054.85%
NFLX240119P001600002023-03-21 2:43PM EDT2024-01-194.554.055.500.00-2053.90%
NFLX240621P001600002023-03-16 11:47AM EDT2024-06-216.703.4011.050.00-133256.69%
NFLX250117P001600002023-03-20 1:49PM EDT2025-01-1710.776.9014.500.00-4051.81%