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:245.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C002450002023-03-23 11:08AM EDT2023-04-0676.2099.00102.150.00-114109.38%
NFLX230414C002450002023-03-27 10:36AM EDT2023-04-1491.7199.50102.150.00-9284.96%
NFLX230421C002450002023-03-29 9:44AM EDT2023-04-2187.10100.55102.500.00-12583.84%
NFLX230428C002450002023-03-27 1:13PM EDT2023-04-2882.85101.60102.950.00-2981.24%
NFLX230519C002450002023-03-28 10:07AM EDT2023-05-1990.51102.80104.500.00-22570.39%
NFLX230616C002450002023-03-29 11:59AM EDT2023-06-1690.05104.45106.500.00-17363.69%
NFLX230915C002450002023-03-27 9:57AM EDT2023-09-15103.25112.95114.250.00-65460.21%
NFLX240621C002450002023-03-29 10:14AM EDT2024-06-21120.00131.55138.000.00-43258.18%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P002450002023-03-30 12:27PM EDT2023-04-060.010.000.010.00-416582.81%
NFLX230414P002450002023-03-31 12:13PM EDT2023-04-140.040.000.12-0.01-20.00%519567.97%
NFLX230421P002450002023-03-31 3:59PM EDT2023-04-210.430.390.45-0.22-33.85%392,32671.53%
NFLX230428P002450002023-03-31 3:07PM EDT2023-04-280.710.620.70-0.23-24.47%55366.77%
NFLX230505P002450002023-03-29 2:43PM EDT2023-05-051.790.851.290.00-7510965.26%
NFLX230519P002450002023-03-31 3:53PM EDT2023-05-191.571.471.55-0.40-20.30%1842059.16%
NFLX230616P002450002023-03-31 1:59PM EDT2023-06-162.742.542.67-0.40-12.74%742853.46%
NFLX230915P002450002023-03-31 2:40PM EDT2023-09-157.717.257.65-0.89-10.35%43949.37%
NFLX231117P002450002023-03-31 2:52PM EDT2023-11-1711.3010.6011.25-1.65-12.74%44548.36%
NFLX240621P002450002023-03-27 3:34PM EDT2024-06-2123.1319.0520.450.00-19436244.72%