Singapore markets open in 4 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.69-0.31 (-0.06%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201C003000002023-11-21 3:51PM EST2023-12-01175.73178.65179.350.00--1226.95%
NFLX231208C003000002023-11-06 3:51PM EST2023-12-08135.65178.80180.300.00--1144.34%
NFLX231215C003000002023-11-22 2:31PM EST2023-12-15178.99177.30181.550.00-1373107.94%
NFLX240119C003000002023-11-28 1:31PM EST2024-01-19182.10181.10182.20+1.80+1.00%15,08579.85%
NFLX240216C003000002023-11-15 11:08AM EST2024-02-16164.41182.70184.250.00--372.00%
NFLX240315C003000002023-11-21 12:27PM EST2024-03-15182.62183.20186.450.00-18566.06%
NFLX240517C003000002023-11-22 2:31PM EST2024-05-17189.02187.50190.900.00-11261.36%
NFLX240621C003000002023-11-24 12:13PM EST2024-06-21193.25189.85192.750.00-542959.29%
NFLX240920C003000002023-11-22 12:38PM EST2024-09-20198.85195.65199.000.00-42856.71%
NFLX250117C003000002023-11-28 9:55AM EST2025-01-17205.00204.95209.65-1.11-0.54%21,22257.03%
NFLX250620C003000002023-11-17 11:43AM EST2025-06-20204.75215.25218.700.00-31755.71%
NFLX251219C003000002023-11-27 3:41PM EST2025-12-19229.28225.05229.700.00-12954.76%
NFLX260116C003000002023-11-28 10:43AM EST2026-01-16229.65225.90232.750.00-21854.91%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201P003000002023-11-17 3:11PM EST2023-12-010.010.000.000.00-51,10450.00%
NFLX231208P003000002023-11-02 12:18PM EST2023-12-080.070.000.000.00-1250.00%
NFLX231215P003000002023-11-28 1:17PM EST2023-12-150.010.010.03-0.01-50.00%61,42371.48%
NFLX231222P003000002023-11-15 12:05PM EST2023-12-220.060.000.040.00-1260.16%
NFLX240119P003000002023-11-28 2:43PM EST2024-01-190.250.230.26-0.03-10.71%18,15252.88%
NFLX240216P003000002023-11-22 9:47AM EST2024-02-160.710.280.700.00-26249.39%
NFLX240315P003000002023-11-29 12:37PM EST2024-03-150.880.820.91-0.04-4.35%32,43844.34%
NFLX240517P003000002023-11-28 11:52AM EST2024-05-172.732.532.700.00-248443.18%
NFLX240621P003000002023-11-27 2:44PM EST2024-06-213.603.303.550.00-522,01141.80%
NFLX240920P003000002023-11-28 12:16PM EST2024-09-206.456.206.550.00-253940.56%
NFLX250117P003000002023-11-29 10:24AM EST2025-01-1710.8310.5010.95+0.23+2.17%12,11239.87%
NFLX250620P003000002023-11-24 10:46AM EST2025-06-2015.1115.4016.250.00-5719538.94%
NFLX251219P003000002023-11-28 3:27PM EST2025-12-1921.0020.5021.450.00-1114437.66%
NFLX260116P003000002023-11-28 3:19PM EST2026-01-1621.5520.6022.20+0.05+0.23%111837.49%