Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
383.86-0.29 (-0.08%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230922C002500002023-08-29 12:46PM EDT2023-09-22177.09132.50135.150.00-33473.44%
NFLX230929C002500002023-09-01 1:13PM EDT2023-09-29194.71132.45135.350.00-30105.47%
NFLX231006C002500002023-09-11 9:45AM EDT2023-10-06199.50133.10135.400.00-33100.20%
NFLX231020C002500002023-09-18 1:18PM EDT2023-10-20145.61133.50136.500.00-104585.86%
NFLX231117C002500002023-09-21 2:48PM EDT2023-11-17138.54135.40137.400.00-22572.12%
NFLX231215C002500002023-09-18 11:24AM EDT2023-12-15150.00136.55139.400.00-1366.35%
NFLX240119C002500002023-09-18 3:27PM EDT2024-01-19151.00138.50142.350.00-21,58163.54%
NFLX240315C002500002023-08-31 9:45AM EDT2024-03-15194.45143.15146.050.00-5861.41%
NFLX240621C002500002023-09-21 10:38AM EDT2024-06-21156.16150.10152.650.00-174259.11%
NFLX240920C002500002023-09-11 3:01PM EDT2024-09-20216.56154.05160.450.00-3457.94%
NFLX250117C002500002023-09-14 2:49PM EDT2025-01-17182.70165.00168.200.00-513759.03%
NFLX250620C002500002023-09-13 3:33PM EDT2025-06-20203.29172.65177.600.00--158.06%
NFLX251219C002500002023-08-30 11:36AM EDT2025-12-19232.00180.00188.700.00-1857.42%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230922P002500002023-08-28 2:03PM EDT2023-09-220.030.000.010.00--21250.00%
NFLX230929P002500002023-09-21 11:23AM EDT2023-09-290.010.000.010.00-1687.50%
NFLX231013P002500002023-09-13 12:27PM EDT2023-10-130.030.000.03-0.03-50.00%100157.81%
NFLX231020P002500002023-09-22 9:48AM EDT2023-10-200.160.160.18+0.01+6.67%101,13564.36%
NFLX231027P002500002023-09-21 3:56PM EDT2023-10-270.230.200.290.00-1360.55%
NFLX231117P002500002023-09-22 10:55AM EDT2023-11-170.500.500.55-0.05-9.09%838153.69%
NFLX231215P002500002023-09-21 3:25PM EDT2023-12-151.010.961.020.00-14668049.12%
NFLX240119P002500002023-09-22 10:49AM EDT2024-01-192.222.212.28-0.04-1.77%43,59748.52%
NFLX240315P002500002023-09-21 12:41PM EDT2024-03-153.673.753.900.00-345745.48%
NFLX240621P002500002023-09-21 2:18PM EDT2024-06-217.127.207.400.00-151543.60%
NFLX240920P002500002023-09-20 3:45PM EDT2024-09-209.9010.4010.650.00-29542.54%
NFLX250117P002500002023-09-14 2:44PM EDT2025-01-1713.6515.1015.450.00-1431,65942.33%
NFLX250620P002500002023-09-18 12:35PM EDT2025-06-2018.7519.0521.000.00-13841.82%
NFLX251219P002500002023-09-21 12:09PM EDT2025-12-1923.1023.3525.500.00-113540.23%
NFLX260116P002500002023-09-18 12:49PM EDT2026-01-1623.7522.8526.850.00-42740.52%