Singapore markets open in 6 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
338.62+6.59 (+1.98%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421C001950002023-03-24 3:39PM EDT2023-04-21135.65142.85144.200.00-215108.79%
NFLX230428C001950002023-03-24 3:39PM EDT2023-04-28135.85142.90144.350.00-8898.93%
NFLX230519C001950002023-03-10 2:53PM EDT2023-05-1998.45144.25144.900.00--179.47%
NFLX230616C001950002023-03-27 1:47PM EDT2023-06-16135.58144.75146.700.00-222974.48%
NFLX230721C001950002023-03-13 12:24PM EDT2023-07-21108.70146.70149.050.00-22273.13%
NFLX230915C001950002023-03-17 3:08PM EDT2023-09-15116.55149.85151.050.00-212168.26%
NFLX240119C001950002023-03-24 11:58AM EDT2024-01-19148.39156.60158.200.00-438165.28%
NFLX240621C001950002023-03-23 1:09PM EDT2024-06-21148.10163.00166.800.00-66762.99%
NFLX250117C001950002023-03-28 2:52PM EDT2025-01-17161.91172.40177.200.00-102462.04%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P001950002023-03-21 10:12AM EDT2023-04-060.050.000.050.00--10128.13%
NFLX230414P001950002023-03-24 11:30AM EDT2023-04-140.040.000.050.00-224890.63%
NFLX230421P001950002023-03-29 1:01PM EDT2023-04-210.130.080.160.00-323488.48%
NFLX230428P001950002023-03-30 9:32AM EDT2023-04-280.100.100.17-0.10-50.00%2678.61%
NFLX230519P001950002023-03-30 11:02AM EDT2023-05-190.400.370.40-0.06-13.04%108669.09%
NFLX230616P001950002023-03-30 10:28AM EDT2023-06-160.720.760.80-0.23-24.21%22,05861.94%
NFLX230721P001950002023-03-30 10:22AM EDT2023-07-211.741.711.77-0.61-25.96%2370159.75%
NFLX230915P001950002023-03-30 11:01AM EDT2023-09-152.922.873.05-0.33-10.15%11,19854.90%
NFLX231117P001950002023-03-29 12:14PM EDT2023-11-175.254.704.900.00-34852.88%
NFLX240119P001950002023-03-30 9:30AM EDT2024-01-196.426.506.80-0.58-8.29%2588351.39%
NFLX240621P001950002023-03-23 2:29PM EDT2024-06-2112.5010.2511.000.00-326948.90%
NFLX250117P001950002023-03-29 1:23PM EDT2025-01-1716.4514.9015.750.00-108246.04%