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:300.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C003000002023-03-31 3:38PM EDT2023-04-0645.0044.1046.90+5.67+14.42%3912290.06%
NFLX230414C003000002023-03-31 12:33PM EDT2023-04-1443.5245.6047.15+4.62+11.88%1019158.29%
NFLX230421C003000002023-03-31 3:02PM EDT2023-04-2149.7349.9550.90+6.23+14.32%281,81366.41%
NFLX230428C003000002023-03-31 2:51PM EDT2023-04-2850.2251.1552.10+5.24+11.65%106862.19%
NFLX230519C003000002023-03-31 3:37PM EDT2023-05-1954.4054.6555.55+4.90+9.90%635856.62%
NFLX230616C003000002023-03-31 2:58PM EDT2023-06-1657.9058.4559.60+3.90+7.22%202,27253.22%
NFLX230721C003000002023-03-31 11:07AM EDT2023-07-2161.8464.1565.70+2.89+4.90%289353.69%
NFLX230915C003000002023-03-29 12:28PM EDT2023-09-1560.6071.2072.350.00-430052.55%
NFLX231117C003000002023-03-27 3:22PM EDT2023-11-1767.1079.0580.500.00-22153.32%
NFLX240119C003000002023-03-31 12:18PM EDT2024-01-1983.3885.0086.85+0.18+0.22%135,56553.00%
NFLX240621C003000002023-03-30 12:19PM EDT2024-06-2193.3996.6599.800.00-225852.20%
NFLX250117C003000002023-03-31 2:05PM EDT2025-01-17112.00111.65117.80+3.85+3.56%11,07753.39%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P003000002023-03-31 3:58PM EDT2023-04-060.080.070.09-0.21-72.41%3,6041,83653.13%
NFLX230414P003000002023-03-31 3:59PM EDT2023-04-140.540.540.58-0.65-54.62%57696845.51%
NFLX230421P003000002023-03-31 3:59PM EDT2023-04-214.064.004.20-1.39-25.50%4574,91362.04%
NFLX230428P003000002023-03-31 3:59PM EDT2023-04-285.054.855.10-1.45-22.31%17127057.29%
NFLX230505P003000002023-03-31 3:01PM EDT2023-05-056.356.006.50-1.25-16.45%185055.80%
NFLX230519P003000002023-03-31 3:59PM EDT2023-05-197.657.607.80-1.70-18.18%19174251.25%
NFLX230616P003000002023-03-31 3:38PM EDT2023-06-1610.6710.3010.60-1.48-12.18%371,68147.11%
NFLX230721P003000002023-03-31 3:43PM EDT2023-07-2115.4515.0515.40-1.65-9.65%191,33747.14%
NFLX230915P003000002023-03-31 3:48PM EDT2023-09-1519.8219.3519.85-1.63-7.60%71,82744.31%
NFLX231117P003000002023-03-31 3:44PM EDT2023-11-1725.1024.6525.30-1.67-6.24%351143.72%
NFLX240119P003000002023-03-31 3:19PM EDT2024-01-1929.3729.0529.90-1.63-5.26%2296,76843.12%
NFLX240621P003000002023-03-31 9:53AM EDT2024-06-2138.0036.1037.95-4.31-10.19%193041.04%
NFLX250117P003000002023-03-31 11:21AM EDT2025-01-1746.7544.7046.70-0.95-1.99%756039.32%