Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.74-8.23 (-1.74%)
At close: 04:00PM EST
465.50 -0.24 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C002600002023-11-22 3:20PM EST2023-12-08218.59204.10208.250.00--38190.63%
NFLX231215C002600002023-11-28 3:17PM EST2023-12-15218.58204.25208.500.00-22142.19%
NFLX231229C002600002023-11-13 10:40AM EST2023-12-29187.75204.85207.700.00-151898.05%
NFLX240119C002600002023-11-28 3:17PM EST2024-01-19220.15205.90210.300.00-21,73495.23%
NFLX240315C002600002023-10-30 12:58PM EST2024-03-15160.00221.15223.800.00-152109.33%
NFLX240517C002600002023-11-17 12:04PM EST2024-05-17211.60212.15216.450.00-13869.90%
NFLX240621C002600002023-11-07 2:00PM EST2024-06-21188.95214.15216.850.00-541266.05%
NFLX250117C002600002023-11-15 1:52PM EST2025-01-17223.87225.25231.400.00-323961.58%
NFLX250620C002600002023-12-01 3:00PM EST2025-06-20235.75232.15240.85-7.75-3.18%4459.67%
NFLX251219C002600002023-11-20 9:48AM EST2025-12-19247.86240.55249.800.00-1658.11%
NFLX260116C002600002023-11-21 3:23PM EST2026-01-16257.47241.50250.800.00-5657.72%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P002600002023-12-01 9:30AM EST2023-12-150.010.000.030.00-27895.31%
NFLX240119P002600002023-11-29 12:42PM EST2024-01-190.100.080.110.00-62,62860.06%
NFLX240216P002600002023-11-29 10:11AM EST2024-02-160.200.090.430.00-31353.71%
NFLX240315P002600002023-11-30 2:44PM EST2024-03-150.360.360.440.00-52,05949.29%
NFLX240517P002600002023-12-01 1:45PM EST2024-05-171.331.271.46-0.02-1.48%41847.00%
NFLX240621P002600002023-12-01 3:49PM EST2024-06-211.851.741.95+0.10+5.71%21,30645.09%
NFLX240920P002600002023-11-30 10:02AM EST2024-09-203.553.654.050.00-14143.66%
NFLX250117P002600002023-11-27 2:33PM EST2025-01-176.256.657.300.00-1891842.67%
NFLX250620P002600002023-11-29 12:24PM EST2025-06-209.9510.4011.300.00-1441.34%
NFLX251219P002600002023-11-28 2:32PM EST2025-12-1913.8510.0518.550.00-212842.49%
NFLX260116P002600002023-11-27 12:02PM EST2026-01-1615.1610.5018.750.00-3541.88%