Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
386.30-9.90 (-2.50%)
At close: 04:00PM EDT
382.89 -3.41 (-0.88%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C002400002023-09-11 2:59PM EDT2023-09-29206.720.000.000.00--10.00%
NFLX231020C002400002023-06-26 11:34AM EDT2023-10-20186.39184.10187.650.00-23278.61%
NFLX231117C002400002023-09-20 2:37PM EDT2023-11-17155.390.000.000.00-2250.00%
NFLX231215C002400002023-07-28 12:58PM EDT2023-12-15191.35179.05183.500.00-21154.39%
NFLX240119C002400002023-09-15 11:44AM EDT2024-01-19163.280.000.000.00-11,8560.00%
NFLX240315C002400002023-08-29 10:57AM EDT2024-03-15195.950.000.000.00-1890.00%
NFLX240621C002400002023-08-30 3:06PM EDT2024-06-21211.850.000.000.00-11040.00%
NFLX250117C002400002023-09-18 10:28AM EDT2025-01-17187.030.000.000.00-21550.00%
NFLX251219C002400002023-05-22 11:46AM EDT2025-12-19176.40225.00234.600.00-2284.12%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230922P002400002023-08-09 3:43PM EDT2023-09-220.070.000.020.00--2203.13%
NFLX230929P002400002023-09-08 1:47PM EDT2023-09-290.020.000.000.00-151850.00%
NFLX231020P002400002023-09-19 11:00AM EDT2023-10-200.100.000.000.00-3914425.00%
NFLX231117P002400002023-09-06 12:51PM EDT2023-11-170.250.000.000.00-117725.00%
NFLX231215P002400002023-09-18 3:29PM EDT2023-12-150.570.000.000.00-118125.00%
NFLX240119P002400002023-09-20 3:22PM EDT2024-01-191.500.000.000.00-192,41012.50%
NFLX240315P002400002023-09-19 10:23AM EDT2024-03-152.690.000.000.00-2035012.50%
NFLX240621P002400002023-09-18 11:56AM EDT2024-06-215.400.000.000.00-165712.50%
NFLX240920P002400002023-09-14 11:07AM EDT2024-09-207.600.000.000.00-1011412.50%
NFLX250117P002400002023-09-19 1:13PM EDT2025-01-1712.600.000.000.00-179026.25%
NFLX250620P002400002023-09-15 1:02PM EDT2025-06-2016.480.000.000.00-30696.25%
NFLX251219P002400002023-09-11 11:38AM EDT2025-12-1916.900.000.000.00-1376.25%
NFLX260116P002400002023-09-19 9:59AM EDT2026-01-1620.900.000.000.00-146.25%