Singapore markets open in 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.79+0.66 (+0.22%)
At close: 04:00PM EDT
305.68 -0.11 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C001750002023-02-15 11:14AM EDT2023-06-16184.30129.85133.000.00-333358.55%
NFLX230721C001750002023-03-10 4:02PM EDT2023-07-21122.60134.40137.900.00-73878.14%
NFLX230915C001750002023-02-17 3:45PM EDT2023-09-15178.97134.45136.750.00-2062.76%
NFLX240119C001750002023-03-17 10:19AM EDT2024-01-19144.30143.40147.400.00-116169.08%
NFLX240621C001750002023-03-03 11:56AM EDT2024-06-21161.07149.30155.700.00-27066.43%
NFLX250117C001750002023-03-15 10:50AM EDT2025-01-17148.21155.85162.950.00-11962.66%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P001750002023-03-21 2:59PM EDT2023-04-210.160.150.20-0.09-36.00%121281.64%
NFLX230519P001750002023-03-21 2:22PM EDT2023-05-190.480.460.53-0.10-17.24%117668.41%
NFLX230616P001750002023-03-20 10:16AM EDT2023-06-161.040.830.910.00-185861.79%
NFLX230721P001750002023-03-17 3:50PM EDT2023-07-212.161.751.850.00-337059.96%
NFLX230915P001750002023-03-17 1:51PM EDT2023-09-153.252.632.920.00-1033354.63%
NFLX231117P001750002023-03-21 11:03AM EDT2023-11-174.654.454.65-0.25-5.10%421853.16%
NFLX240119P001750002023-03-21 2:44PM EDT2024-01-196.156.056.40-0.60-8.89%731,08951.71%
NFLX240621P001750002023-03-17 2:22PM EDT2024-06-2110.009.309.850.00-227448.75%
NFLX250117P001750002023-03-13 9:57AM EDT2025-01-1715.5413.4514.050.00-129245.93%