Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.25-1.94 (-0.41%)
As of 10:26AM EST. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C002700002023-11-06 11:10AM EST2023-12-08162.65203.20205.800.00--1168.46%
NFLX231215C002700002023-11-29 9:40AM EST2023-12-15208.52204.80206.650.00-111123.73%
NFLX231229C002700002023-11-16 9:38AM EST2023-12-29193.50204.90208.700.00-55109.03%
NFLX240119C002700002023-11-29 9:40AM EST2024-01-19210.37206.25207.950.00-12,55786.38%
NFLX240216C002700002023-10-26 2:55PM EST2024-02-16141.69212.15213.850.00--096.17%
NFLX240315C002700002023-10-30 1:12PM EST2024-03-15151.05211.15213.250.00-12980.22%
NFLX240517C002700002023-11-07 1:59PM EST2024-05-17177.75212.90215.850.00-4468.65%
NFLX240621C002700002023-11-17 11:53AM EST2024-06-21205.56214.90218.300.00-223866.74%
NFLX240920C002700002023-11-30 10:08AM EST2024-09-20221.41218.05225.00+64.95+41.51%5062.53%
NFLX250117C002700002023-11-30 10:08AM EST2025-01-17228.75227.85229.80+3.00+1.33%529160.58%
NFLX250620C002700002023-11-07 2:34PM EST2025-06-20203.75234.90241.400.00-1259.48%
NFLX251219C002700002023-11-20 9:48AM EST2025-12-19240.14242.00250.350.00-1657.26%
NFLX260116C002700002023-10-23 12:35PM EST2026-01-16188.90247.00256.000.00-202059.71%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201P002700002023-11-10 9:30AM EST2023-12-010.010.000.010.00-1102225.00%
NFLX231215P002700002023-11-21 11:49AM EST2023-12-150.010.000.020.00-3055982.81%
NFLX231222P002700002023-11-13 2:04PM EST2023-12-220.050.000.030.00--671.88%
NFLX240119P002700002023-11-28 1:19PM EST2024-01-190.120.100.130.00-413,18658.30%
NFLX240216P002700002023-11-27 3:54PM EST2024-02-160.270.100.400.00-23651.22%
NFLX240315P002700002023-11-27 2:45PM EST2024-03-150.520.410.490.00-220048.07%
NFLX240517P002700002023-11-29 10:07AM EST2024-05-171.541.421.640.00-52546.28%
NFLX240621P002700002023-11-27 2:43PM EST2024-06-212.111.952.140.00-32,13444.32%
NFLX240920P002700002023-11-27 3:43PM EST2024-09-204.034.004.300.00-149542.80%
NFLX250117P002700002023-11-22 10:41AM EST2025-01-177.007.207.550.00-350441.68%
NFLX250620P002700002023-11-15 12:05PM EST2025-06-2012.4411.1014.950.00-42043.83%
NFLX251219P002700002023-11-28 11:55AM EST2025-12-1915.4512.6019.000.00-12141.51%
NFLX260116P002700002023-11-28 2:59PM EST2026-01-1616.7012.6520.500.00-11341.93%