Singapore Markets closed

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
336.17 +4.14 (+1.25%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C002350002023-03-15 3:49PM EDT2023-03-3169.700.000.000.00--120.00%
NFLX230406C002350002023-03-23 1:34PM EDT2023-04-0684.070.000.000.00--00.00%
NFLX230414C002350002023-03-24 3:36PM EDT2023-04-1495.900.000.000.00--200.00%
NFLX230421C002350002023-03-22 9:54AM EDT2023-04-2172.420.000.000.00--270.00%
NFLX230428C002350002023-03-21 9:50AM EDT2023-04-2871.320.000.000.00--200.00%
NFLX230505C002350002023-03-23 1:18PM EDT2023-05-0587.440.000.000.00--120.00%
NFLX230519C002350002023-03-28 3:17PM EDT2023-05-1991.880.000.000.00-36160.00%
NFLX230616C002350002023-03-28 3:01PM EDT2023-06-1694.820.000.000.00-20850.00%
NFLX230915C002350002023-03-29 2:54PM EDT2023-09-15109.500.000.000.00-2560.00%
NFLX231117C002350002023-03-28 10:34AM EDT2023-11-17112.850.000.000.00-670.00%
NFLX240621C002350002023-03-29 10:14AM EDT2024-06-21126.620.000.000.00-4780.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P002350002023-03-28 9:30AM EDT2023-03-310.020.000.000.00-164050.00%
NFLX230406P002350002023-03-28 1:42PM EDT2023-04-060.010.000.000.00-827250.00%
NFLX230414P002350002023-03-29 11:20AM EDT2023-04-140.070.000.000.00-1512725.00%
NFLX230421P002350002023-03-29 3:45PM EDT2023-04-210.610.000.000.00-2697925.00%
NFLX230428P002350002023-03-29 3:42PM EDT2023-04-280.860.000.000.00-62925.00%
NFLX230505P002350002023-03-29 1:41PM EDT2023-05-051.550.000.000.00-26225.00%
NFLX230519P002350002023-03-29 2:21PM EDT2023-05-191.840.000.000.00-411825.00%
NFLX230616P002350002023-03-29 10:34AM EDT2023-06-163.100.000.000.00-31,05712.50%
NFLX230915P002350002023-03-29 3:53PM EDT2023-09-157.500.000.000.00-76112.50%
NFLX231117P002350002023-03-29 12:58PM EDT2023-11-1711.250.000.000.00-2546.25%
NFLX240621P002350002023-03-16 10:49AM EDT2024-06-2123.250.000.000.00--786.25%