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:260.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C002600002023-03-31 3:29PM EDT2023-04-0685.7583.7587.15+17.95+26.47%111148.00%
NFLX230414C002600002023-03-30 1:58PM EDT2023-04-1477.9085.0087.750.00-18885.01%
NFLX230421C002600002023-03-30 10:16AM EDT2023-04-2178.9085.9087.650.00-12720374.80%
NFLX230428C002600002023-03-29 3:08PM EDT2023-04-2875.0085.8088.600.00-212568.97%
NFLX230505C002600002023-03-24 11:15AM EDT2023-05-0571.9286.8089.250.00-3367.81%
NFLX230519C002600002023-03-27 1:26PM EDT2023-05-1972.6989.1090.150.00-11765.48%
NFLX230616C002600002023-03-30 3:49PM EDT2023-06-1687.1891.1592.850.00-278160.24%
NFLX230721C002600002023-03-31 12:59PM EDT2023-07-2193.8095.8096.90+15.46+19.73%498260.22%
NFLX230915C002600002023-03-24 10:28AM EDT2023-09-1587.65100.80102.000.00-38057.79%
NFLX231117C002600002023-03-27 9:50AM EDT2023-11-1797.18106.85108.550.00-2257.75%
NFLX240119C002600002023-03-31 3:16PM EDT2024-01-19112.60112.45113.80+7.60+7.24%51,75257.37%
NFLX240621C002600002023-03-31 9:41AM EDT2024-06-21118.80122.15126.30+8.61+7.81%140956.36%
NFLX250117C002600002023-03-31 10:29AM EDT2025-01-17133.48133.65141.40+2.26+1.72%217156.09%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P002600002023-03-31 12:09PM EDT2023-04-060.010.000.010.00-1869268.75%
NFLX230414P002600002023-03-31 3:59PM EDT2023-04-140.050.050.06-0.08-61.54%8798256.64%
NFLX230421P002600002023-03-31 3:47PM EDT2023-04-210.830.770.84-0.34-29.06%591,64668.02%
NFLX230428P002600002023-03-31 3:26PM EDT2023-04-281.171.121.22-0.56-32.37%2678163.43%
NFLX230505P002600002023-03-31 3:21PM EDT2023-05-051.721.571.96-0.43-20.00%42162.07%
NFLX230519P002600002023-03-31 3:37PM EDT2023-05-192.472.372.47-0.53-17.67%2336056.59%
NFLX230616P002600002023-03-31 3:35PM EDT2023-06-163.953.854.00-0.85-17.71%102,20351.43%
NFLX230721P002600002023-03-31 10:42AM EDT2023-07-217.506.807.05-0.45-5.66%137951.00%
NFLX230915P002600002023-03-31 3:46PM EDT2023-09-1510.059.7510.10-1.10-9.87%311,34347.79%
NFLX231117P002600002023-03-31 2:45PM EDT2023-11-1714.4013.7514.35-2.25-13.51%297947.09%
NFLX240119P002600002023-03-31 3:03PM EDT2024-01-1917.4916.8517.65-1.06-5.71%341,50145.81%
NFLX240621P002600002023-03-31 9:59AM EDT2024-06-2124.8822.9024.70-0.25-0.99%918443.80%
NFLX250117P002600002023-03-31 12:44PM EDT2025-01-1731.8030.5532.65-2.99-8.59%136842.09%