Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.18 -0.58 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C002200002023-12-01 11:47AM EST2023-12-15249.43233.00235.100.00-113238.67%
NFLX231229C002200002023-11-10 1:46PM EST2023-12-29227.45233.40235.500.00--2147.02%
NFLX240119C002200002023-12-01 12:10PM EST2024-01-19251.62233.70236.100.00-11,212111.01%
NFLX240216C002200002023-12-01 11:52AM EST2024-02-16253.00235.15236.950.00-1096.88%
NFLX240315C002200002023-11-14 1:02PM EST2024-03-15236.00235.75238.750.00-1289.02%
NFLX240621C002200002023-10-19 8:49AM EST2024-06-21189.50252.95255.700.00-1138103.31%
NFLX240920C002200002023-11-01 12:33PM EST2024-09-20211.27252.10261.500.00--189.01%
NFLX250117C002200002023-11-02 9:59AM EST2025-01-17225.10258.15265.100.00-29880.64%
NFLX251219C002200002023-10-19 8:41AM EST2025-12-19213.50273.00280.700.00-5672.38%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P002200002023-11-15 2:11PM EST2023-12-150.020.000.050.00-1282185.94%
NFLX240119P002200002023-12-04 3:04PM EST2024-01-190.050.020.100.00-1005,13376.95%
NFLX240216P002200002023-12-04 3:01PM EST2024-02-160.130.070.150.00-21563.09%
NFLX240315P002200002023-12-01 10:40AM EST2024-03-150.130.140.220.00-119456.10%
NFLX240517P002200002023-11-08 12:05PM EST2024-05-171.220.560.730.00-6751.49%
NFLX240621P002200002023-12-08 2:31PM EST2024-06-210.850.790.95-0.03-3.41%233349.45%
NFLX240920P002200002023-11-29 3:29PM EST2024-09-201.711.902.140.00-916446.99%
NFLX250117P002200002023-11-30 10:54AM EST2025-01-173.653.854.100.00-190145.15%
NFLX250620P002200002023-12-07 1:53PM EST2025-06-206.903.0011.500.00-12250.28%
NFLX251219P002200002023-11-20 11:23AM EST2025-12-198.647.3011.700.00-26343.90%
NFLX260116P002200002023-12-06 3:50PM EST2026-01-168.659.7013.100.00-135044.64%