Singapore markets open in 4 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.79+0.66 (+0.22%)
At close: 04:00PM EDT
305.85 +0.05 (+0.02%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C002400002023-03-17 2:38PM EDT2023-03-2461.4065.1568.700.00-537150.20%
NFLX230331C002400002023-03-15 3:58PM EDT2023-03-3164.2865.5069.100.00-101796.68%
NFLX230406C002400002023-03-20 10:48AM EDT2023-04-0666.3366.1069.250.00-81382.08%
NFLX230414C002400002023-03-15 10:30AM EDT2023-04-1459.2066.6069.150.00-2469.45%
NFLX230421C002400002023-03-20 11:14AM EDT2023-04-2170.6568.9071.000.00-13074.84%
NFLX230428C002400002023-03-15 12:05PM EDT2023-04-2866.7968.8072.100.00-155470.33%
NFLX230519C002400002023-03-20 9:33AM EDT2023-05-1964.8071.5073.950.00-12165.17%
NFLX230616C002400002023-03-20 3:07PM EDT2023-06-1673.7574.5576.650.00-31,07861.70%
NFLX230721C002400002023-03-20 9:49AM EDT2023-07-2173.2078.3580.450.00-3719460.28%
NFLX230915C002400002023-03-21 9:48AM EDT2023-09-1579.3083.4085.50-3.10-3.76%1111058.31%
NFLX240119C002400002023-03-21 3:29PM EDT2024-01-1994.6893.4097.90+1.49+1.60%61,92958.01%
NFLX240621C002400002023-03-21 3:40PM EDT2024-06-21105.36104.25109.05+7.86+8.06%211457.61%
NFLX250117C002400002023-03-21 10:17AM EDT2025-01-17114.64112.20121.40-0.18-0.16%314555.55%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324P002400002023-03-21 12:09PM EDT2023-03-240.020.010.030.00-2834283.59%
NFLX230331P002400002023-03-21 1:06PM EDT2023-03-310.140.120.15-0.04-22.22%3822162.79%
NFLX230406P002400002023-03-21 2:52PM EDT2023-04-060.270.270.29-0.11-28.95%5029856.15%
NFLX230414P002400002023-03-21 1:06PM EDT2023-04-140.620.570.61-0.11-15.07%2036452.64%
NFLX230421P002400002023-03-21 3:54PM EDT2023-04-212.202.172.26-0.39-15.06%4082162.38%
NFLX230428P002400002023-03-21 11:42AM EDT2023-04-282.862.582.70-0.34-10.63%136459.24%
NFLX230519P002400002023-03-21 3:33PM EDT2023-05-194.254.104.20-0.37-8.01%832854.63%
NFLX230616P002400002023-03-21 3:45PM EDT2023-06-165.835.755.90-0.97-14.26%171,28950.53%
NFLX230721P002400002023-03-20 2:19PM EDT2023-07-219.758.809.000.00-71,90150.16%
NFLX230915P002400002023-03-17 2:38PM EDT2023-09-1513.5011.6011.800.00-51,06846.85%
NFLX231117P002400002023-03-17 1:41PM EDT2023-11-1716.8015.2515.600.00-6512545.87%
NFLX240119P002400002023-03-21 3:20PM EDT2024-01-1918.7018.5519.05-0.73-3.76%62,02145.17%
NFLX240621P002400002023-03-13 3:55PM EDT2024-06-2127.9722.9025.800.00-923543.43%
NFLX250117P002400002023-03-21 12:16PM EDT2025-01-1732.0030.5032.50-0.13-0.40%353741.26%