Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.18 -0.58 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C002900002023-11-17 2:38PM EST2023-12-15176.40162.90164.650.00-126104.69%
NFLX240119C002900002023-12-06 1:05PM EST2024-01-19162.50165.10167.250.00-22,28983.00%
NFLX240315C002900002023-11-01 2:53PM EST2024-03-15139.55179.95182.200.00-51795.02%
NFLX240517C002900002023-11-07 1:59PM EST2024-05-17159.75170.70173.250.00-2457.67%
NFLX240621C002900002023-12-01 12:54PM EST2024-06-21191.60174.30177.550.00-519359.21%
NFLX240920C002900002023-12-01 2:58PM EST2024-09-20194.25180.75183.200.00-11756.60%
NFLX250117C002900002023-12-07 1:12PM EST2025-01-17188.40188.45192.900.00-1029755.88%
NFLX251219C002900002023-11-30 3:53PM EST2025-12-19230.81207.35214.300.00-11654.22%
NFLX260116C002900002023-11-22 2:57PM EST2026-01-16236.70209.60215.600.00-21654.30%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P002900002023-12-04 10:18AM EST2023-12-150.020.000.210.00-1408126.17%
NFLX231222P002900002023-11-08 12:57PM EST2023-12-220.100.000.220.00--289.75%
NFLX240119P002900002023-12-06 3:47PM EST2024-01-190.300.100.280.00-83,37655.23%
NFLX240216P002900002023-12-01 1:39PM EST2024-02-160.410.490.590.00-81249.93%
NFLX240315P002900002023-12-05 1:57PM EST2024-03-151.000.841.080.00-131546.57%
NFLX240517P002900002023-12-04 1:56PM EST2024-05-172.832.602.810.00-181843.82%
NFLX240621P002900002023-12-07 2:30PM EST2024-06-213.513.403.55-0.14-3.84%160941.88%
NFLX240920P002900002023-12-06 11:23AM EST2024-09-206.956.506.750.00-3525540.82%
NFLX250117P002900002023-12-07 1:51PM EST2025-01-1711.439.9012.050.00-21,15941.03%
NFLX250620P002900002023-11-02 1:22PM EST2025-06-2021.8014.7516.500.00-11539.05%
NFLX251219P002900002023-11-29 11:09AM EST2025-12-1919.2017.1522.000.00-24537.97%
NFLX260116P002900002023-11-28 2:59PM EST2026-01-1619.1721.0023.850.00-202738.54%