Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.48+7.05 (+2.08%)
At close: 04:00PM EDT
345.80 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421C002000002023-03-17 11:11AM EDT2023-04-21106.18144.75147.200.00-29110.45%
NFLX230519C002000002023-03-14 1:07PM EDT2023-05-1998.85145.85147.900.00-2186.16%
NFLX230616C002000002023-03-30 12:03PM EDT2023-06-16139.17147.55149.200.00-161180.09%
NFLX230721C002000002023-03-17 9:43AM EDT2023-07-21114.63148.05152.000.00-15574.17%
NFLX230915C002000002023-03-23 10:09AM EDT2023-09-15128.47150.65155.100.00-23569.42%
NFLX231117C002000002023-03-28 10:08AM EDT2023-11-17143.70156.20158.750.00-2269.31%
NFLX240119C002000002023-03-31 12:02PM EDT2024-01-19156.05157.10162.30+11.04+7.61%243765.34%
NFLX240621C002000002023-03-24 2:25PM EDT2024-06-21149.94164.15170.600.00-24662.95%
NFLX250117C002000002023-03-31 10:05AM EDT2025-01-17174.28174.05180.65+12.92+8.01%178961.80%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P002000002023-03-24 11:53AM EDT2023-04-060.010.000.050.00-7105146.09%
NFLX230414P002000002023-03-28 10:51AM EDT2023-04-140.020.000.040.00-13793.75%
NFLX230421P002000002023-03-31 2:43PM EDT2023-04-210.100.050.15-0.01-9.09%1051,05789.84%
NFLX230428P002000002023-03-31 3:30PM EDT2023-04-280.150.050.33-0.01-6.25%14283.89%
NFLX230519P002000002023-03-31 3:21PM EDT2023-05-190.340.300.37-0.10-22.73%1831668.31%
NFLX230616P002000002023-03-31 1:31PM EDT2023-06-160.740.650.72-0.20-21.28%95,89160.69%
NFLX230721P002000002023-03-30 3:51PM EDT2023-07-211.941.601.700.00-114,30258.91%
NFLX230915P002000002023-03-31 12:49PM EDT2023-09-153.022.802.93-0.16-5.03%11,09054.11%
NFLX231117P002000002023-03-31 3:18PM EDT2023-11-174.954.655.00-0.40-7.48%102352.48%
NFLX240119P002000002023-03-31 2:04PM EDT2024-01-196.906.606.85-0.30-4.17%474,42251.04%
NFLX240621P002000002023-03-31 3:03PM EDT2024-06-2110.6210.5011.00-0.78-6.84%187448.32%
NFLX250117P002000002023-03-31 10:51AM EDT2025-01-1715.9115.0016.60-0.64-3.87%224346.37%