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:290.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C002900002023-03-31 10:14AM EDT2023-04-0651.0354.3056.90+2.32+4.76%15367.77%
NFLX230414C002900002023-03-31 1:21PM EDT2023-04-1453.7754.9556.80+5.57+11.56%16250.54%
NFLX230421C002900002023-03-31 3:03PM EDT2023-04-2158.2758.7559.60+4.82+9.02%1384369.48%
NFLX230428C002900002023-03-24 3:22PM EDT2023-04-2848.8059.5560.600.00-41664.31%
NFLX230505C002900002023-03-27 9:48AM EDT2023-05-0552.0060.8062.100.00-2262.95%
NFLX230519C002900002023-03-31 3:03PM EDT2023-05-1962.4662.7063.70+5.86+10.35%211558.57%
NFLX230616C002900002023-03-31 3:26PM EDT2023-06-1666.5566.2067.60+6.55+10.92%166155.15%
NFLX230721C002900002023-03-28 12:57PM EDT2023-07-2157.4272.1073.050.00-148555.66%
NFLX230915C002900002023-03-31 3:31PM EDT2023-09-1578.6577.4079.35+6.65+9.24%455053.29%
NFLX231117C002900002023-03-31 1:01PM EDT2023-11-1784.0085.4087.10+14.66+21.14%44254.25%
NFLX240119C002900002023-03-31 3:42PM EDT2024-01-1991.3891.9093.15+5.18+6.01%82,31754.19%
NFLX240621C002900002023-03-30 10:09AM EDT2024-06-21102.20103.30105.650.00-57653.22%
NFLX250117C002900002023-03-31 11:41AM EDT2025-01-17115.80116.00121.95+1.84+1.61%828553.26%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P002900002023-03-31 3:56PM EDT2023-04-060.050.040.07-0.07-58.33%3691,06861.33%
NFLX230414P002900002023-03-31 3:52PM EDT2023-04-140.310.260.31-0.30-49.18%31369348.49%
NFLX230421P002900002023-03-31 3:56PM EDT2023-04-212.752.722.88-0.90-24.66%3213,13563.79%
NFLX230428P002900002023-03-31 3:46PM EDT2023-04-283.673.503.65-0.98-21.08%7823559.18%
NFLX230505P002900002023-03-31 3:37PM EDT2023-05-054.644.354.70-1.46-23.93%482557.01%
NFLX230519P002900002023-03-31 3:59PM EDT2023-05-195.835.755.95-1.31-18.35%10841952.59%
NFLX230616P002900002023-03-31 3:37PM EDT2023-06-168.508.208.40-1.20-12.37%91,60248.21%
NFLX230721P002900002023-03-31 3:51PM EDT2023-07-2112.8512.4512.80-1.71-11.74%10984048.16%
NFLX230915P002900002023-03-30 11:50AM EDT2023-09-1519.0016.5016.900.00-51,21245.12%
NFLX231117P002900002023-03-31 3:02PM EDT2023-11-1722.2021.4522.20-1.38-5.85%441644.63%
NFLX240119P002900002023-03-31 3:01PM EDT2024-01-1926.1025.1526.15-2.03-7.22%132,28043.51%
NFLX240621P002900002023-03-30 2:45PM EDT2024-06-2135.3832.2033.900.00-625041.41%
NFLX250117P002900002023-03-31 10:35AM EDT2025-01-1742.4039.7543.55-1.30-2.97%538240.42%