Singapore markets open in 3 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.37+26.47 (+9.01%)
At close: 04:00PM EDT
321.84 +1.47 (+0.46%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C002700002023-03-23 2:19PM EDT2023-03-2446.2048.9051.90+21.20+84.80%159189.45%
NFLX230331C002700002023-03-22 3:58PM EDT2023-03-3146.9149.9052.25+19.01+68.14%34267.58%
NFLX230406C002700002023-03-23 1:27PM EDT2023-04-0649.3550.0552.80+16.69+51.10%32657.18%
NFLX230414C002700002023-03-23 9:36AM EDT2023-04-1446.5051.3553.95+10.50+29.17%576856.30%
NFLX230421C002700002023-03-23 2:05PM EDT2023-04-2152.6555.0557.30+15.50+41.72%126367.21%
NFLX230428C002700002023-03-23 12:11PM EDT2023-04-2856.5054.7558.20+15.17+36.70%61161.70%
NFLX230519C002700002023-03-23 1:04PM EDT2023-05-1959.8758.7061.20+17.51+41.34%61859.50%
NFLX230616C002700002023-03-23 2:40PM EDT2023-06-1659.2362.3564.25+10.38+21.25%51,34856.29%
NFLX230721C002700002023-03-21 2:31PM EDT2023-07-2156.4567.7069.000.00-351,31756.37%
NFLX230915C002700002023-03-23 9:48AM EDT2023-09-1568.3873.0574.70+11.32+19.84%323754.34%
NFLX231117C002700002023-03-20 9:37AM EDT2023-11-1763.7779.7081.500.00-363654.54%
NFLX240119C002700002023-03-23 1:55PM EDT2024-01-1982.4585.1587.00+12.28+17.50%522,72954.17%
NFLX240621C002700002023-03-23 10:04AM EDT2024-06-2196.0094.7097.90+13.15+15.87%2221852.60%
NFLX250117C002700002023-03-23 12:24PM EDT2025-01-17108.99106.15113.15+12.48+12.93%3615452.73%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324P002700002023-03-23 3:26PM EDT2023-03-240.020.020.04-0.21-91.30%8613,00889.45%
NFLX230331P002700002023-03-23 3:59PM EDT2023-03-310.340.330.38-1.23-78.34%88176459.28%
NFLX230406P002700002023-03-23 3:58PM EDT2023-04-060.800.790.86-1.97-71.12%35344054.13%
NFLX230414P002700002023-03-23 3:55PM EDT2023-04-141.501.531.63-2.90-65.91%11077050.96%
NFLX230421P002700002023-03-23 3:45PM EDT2023-04-214.934.604.75-3.93-44.36%4011,41762.05%
NFLX230428P002700002023-03-23 2:28PM EDT2023-04-286.105.255.55-2.00-24.69%3320458.89%
NFLX230519P002700002023-03-23 3:48PM EDT2023-05-197.707.507.70-5.05-39.61%3230253.84%
NFLX230616P002700002023-03-23 3:56PM EDT2023-06-169.759.759.95-3.40-25.86%821,66949.72%
NFLX230721P002700002023-03-23 2:33PM EDT2023-07-2114.9013.6013.90-1.90-11.31%2298749.22%
NFLX230915P002700002023-03-22 3:45PM EDT2023-09-1522.2017.1017.500.00-7274345.94%
NFLX231117P002700002023-03-23 11:38AM EDT2023-11-1721.0021.6022.35-1.80-7.89%71145.31%
NFLX240119P002700002023-03-23 1:09PM EDT2024-01-1925.2525.2526.15-5.25-17.21%102,92044.33%
NFLX240621P002700002023-03-23 11:40AM EDT2024-06-2131.5730.0533.70-5.43-14.68%219542.46%
NFLX250117P002700002023-03-22 2:35PM EDT2025-01-1744.0039.1043.050.00-530741.59%