Singapore markets closed

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
305.33 -0.46 (-0.15%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C002500002023-03-21 3:06PM EDT2023-03-2456.300.000.000.00-5550.00%
NFLX230331C002500002023-03-21 11:46AM EDT2023-03-3153.550.000.000.00-4380.00%
NFLX230406C002500002023-03-14 10:35AM EDT2023-04-0647.100.000.000.00-200.00%
NFLX230414C002500002023-03-16 12:04PM EDT2023-04-1467.750.000.000.00-100.00%
NFLX230421C002500002023-03-21 10:23AM EDT2023-04-2158.480.000.000.00-2000.00%
NFLX230428C002500002023-03-10 10:36AM EDT2023-04-2852.350.000.000.00--00.00%
NFLX230519C002500002023-03-17 9:48AM EDT2023-05-1964.000.000.000.00-500.00%
NFLX230616C002500002023-03-21 3:45PM EDT2023-06-1666.900.000.000.00-31,8670.00%
NFLX230721C002500002023-03-21 2:21PM EDT2023-07-2170.150.000.000.00-66290.00%
NFLX230915C002500002023-03-17 2:26PM EDT2023-09-1573.480.000.000.00-100.00%
NFLX240119C002500002023-03-21 2:04PM EDT2024-01-1986.460.000.000.00-1200.00%
NFLX240621C002500002023-03-17 12:33PM EDT2024-06-2196.400.000.000.00-800.00%
NFLX250117C002500002023-03-20 2:05PM EDT2025-01-17108.650.000.000.00-21670.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324P002500002023-03-21 3:58PM EDT2023-03-240.050.000.000.00-68050.00%
NFLX230331P002500002023-03-21 3:55PM EDT2023-03-310.220.000.000.00-55025.00%
NFLX230406P002500002023-03-21 3:27PM EDT2023-04-060.500.000.000.00-54025.00%
NFLX230414P002500002023-03-21 3:54PM EDT2023-04-140.970.000.000.00-4243612.50%
NFLX230421P002500002023-03-21 3:59PM EDT2023-04-213.300.000.000.00-3553,07512.50%
NFLX230428P002500002023-03-21 2:26PM EDT2023-04-283.870.000.000.00-156012.50%
NFLX230519P002500002023-03-21 3:29PM EDT2023-05-195.650.000.000.00-37012.50%
NFLX230616P002500002023-03-21 3:54PM EDT2023-06-167.530.000.000.00-6306.25%
NFLX230721P002500002023-03-17 12:15PM EDT2023-07-2112.100.000.000.00-506.25%
NFLX230915P002500002023-03-21 11:49AM EDT2023-09-1514.870.000.000.00-1006.25%
NFLX231117P002500002023-03-21 11:22AM EDT2023-11-1718.600.000.000.00-106.25%
NFLX240119P002500002023-03-21 3:54PM EDT2024-01-1921.650.000.000.00-1406.25%
NFLX240621P002500002023-03-17 2:46PM EDT2024-06-2129.660.000.000.00-1003.13%
NFLX250117P002500002023-03-21 1:54PM EDT2025-01-1735.050.000.000.00-33603.13%