Singapore markets close in 2 hours 26 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
332.03+8.51 (+2.63%)
At close: 04:00PM EDT
331.71 -0.32 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C001900002023-03-23 12:03PM EDT2023-03-31131.710.000.000.00--00.00%
NFLX230421C001900002023-03-27 9:58AM EDT2023-04-21144.560.000.000.00-500.00%
NFLX230616C001900002023-03-27 9:58AM EDT2023-06-16146.860.000.000.00-500.00%
NFLX230721C001900002023-01-20 11:28AM EDT2023-07-21154.80162.05165.750.00-185128.85%
NFLX230915C001900002023-01-20 11:28AM EDT2023-09-15157.45164.90167.850.00-110110.67%
NFLX240119C001900002023-03-27 3:17PM EDT2024-01-19151.750.000.000.00-200.00%
NFLX240621C001900002023-03-20 12:50PM EDT2024-06-21136.600.000.000.00-100.00%
NFLX250117C001900002023-03-28 3:48PM EDT2025-01-17163.050.000.000.00-200.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P001900002023-03-27 9:30AM EDT2023-03-310.010.000.000.00-1050.00%
NFLX230406P001900002023-03-22 10:11AM EDT2023-04-060.050.000.000.00-1050.00%
NFLX230414P001900002023-03-23 10:24AM EDT2023-04-140.030.000.000.00-2050.00%
NFLX230421P001900002023-03-29 12:04PM EDT2023-04-210.110.000.000.00-1050.00%
NFLX230428P001900002023-03-24 1:06PM EDT2023-04-280.250.000.000.00-10050.00%
NFLX230519P001900002023-03-29 3:11PM EDT2023-05-190.390.000.000.00-26025.00%
NFLX230616P001900002023-03-27 11:53AM EDT2023-06-160.950.000.000.00-1025.00%
NFLX230721P001900002023-03-28 10:02AM EDT2023-07-211.880.000.000.00-1025.00%
NFLX230915P001900002023-03-27 2:19PM EDT2023-09-153.250.000.000.00-4012.50%
NFLX231117P001900002023-03-29 1:32PM EDT2023-11-174.800.000.000.00-3012.50%
NFLX240119P001900002023-03-29 3:17PM EDT2024-01-196.480.000.000.00-5012.50%
NFLX240621P001900002023-03-23 2:28PM EDT2024-06-2111.500.000.000.00-3012.50%
NFLX250117P001900002023-03-28 3:58PM EDT2025-01-1715.930.000.000.00-406.25%