Singapore markets closed

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:200.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C002000002023-09-06 11:55AM EDT2023-09-29245.38178.45181.400.00-10195.70%
NFLX231006C002000002023-09-06 11:55AM EDT2023-10-06245.63179.50181.500.00-11167.97%
NFLX231013C002000002023-09-05 3:22PM EDT2023-10-13252.50179.40181.700.00-11136.87%
NFLX231020C002000002023-08-16 3:40PM EDT2023-10-20218.48196.15199.950.00--2258.06%
NFLX231117C002000002023-09-21 2:48PM EDT2023-11-17187.61179.90182.800.00-1293.55%
NFLX231215C002000002023-08-17 12:42PM EDT2023-12-15212.50198.05201.850.00-119152.95%
NFLX240119C002000002023-09-19 2:45PM EDT2024-01-19201.46182.70185.250.00-941978.85%
NFLX240315C002000002023-08-11 10:20AM EDT2024-03-15235.50247.70250.850.00-11197.59%
NFLX240621C002000002023-09-15 3:44PM EDT2024-06-21208.20189.35192.450.00-665468.25%
NFLX240920C002000002023-09-15 3:19PM EDT2024-09-20213.36193.30198.450.00-4767.10%
NFLX250117C002000002023-09-20 11:06AM EDT2025-01-17215.24200.50203.800.00-484166.16%
NFLX250620C002000002023-09-14 12:42PM EDT2025-06-20229.68206.65211.450.00-101364.67%
NFLX251219C002000002023-08-21 3:14PM EDT2025-12-19243.07217.65225.900.00-2467.95%
NFLX260116C002000002023-09-12 2:32PM EDT2026-01-16273.33212.15219.600.00--1061.89%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020P002000002023-09-21 10:34AM EDT2023-10-200.020.010.040.00-524179.30%
NFLX231117P002000002023-09-22 1:44PM EDT2023-11-170.110.070.58+0.01+10.00%118873.29%
NFLX231215P002000002023-09-21 3:23PM EDT2023-12-150.220.180.270.00-2532556.89%
NFLX240119P002000002023-09-22 3:45PM EDT2024-01-190.670.600.68+0.07+11.67%174,55155.10%
NFLX240315P002000002023-09-11 10:59AM EDT2024-03-150.621.231.350.00-59150.95%
NFLX240621P002000002023-09-22 2:01PM EDT2024-06-212.952.863.05+0.35+13.46%1186048.35%
NFLX240920P002000002023-09-21 3:54PM EDT2024-09-204.634.604.900.00-25646.81%
NFLX250117P002000002023-09-21 1:54PM EDT2025-01-177.207.558.000.00-895646.40%
NFLX250620P002000002023-09-15 2:03PM EDT2025-06-209.8510.2011.350.00-302944.99%
NFLX251219P002000002023-09-14 1:52PM EDT2025-12-1912.2512.6514.650.00-442443.27%
NFLX260116P002000002023-09-15 2:55PM EDT2026-01-1613.2513.4015.350.00--2643.26%