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:320.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C003200002023-03-31 3:56PM EDT2023-04-0626.2825.5526.70+4.73+21.95%24630654.93%
NFLX230414C003200002023-03-31 3:56PM EDT2023-04-1428.1827.8029.00+4.14+17.22%15281249.04%
NFLX230421C003200002023-03-31 3:52PM EDT2023-04-2133.9634.1035.25+3.36+10.98%1263,55662.26%
NFLX230428C003200002023-03-31 3:59PM EDT2023-04-2836.2335.9536.65+3.89+12.03%2312158.71%
NFLX230505C003200002023-03-30 3:15PM EDT2023-05-0533.9037.0538.500.00-1256.38%
NFLX230519C003200002023-03-31 3:47PM EDT2023-05-1940.7540.0540.80+4.77+13.26%1559053.49%
NFLX230616C003200002023-03-31 3:01PM EDT2023-06-1645.1044.5045.30+4.10+10.00%1071450.45%
NFLX230721C003200002023-03-31 3:52PM EDT2023-07-2151.3051.0552.45+2.80+5.77%157,29951.62%
NFLX230915C003200002023-03-31 11:33AM EDT2023-09-1559.0058.3559.40+4.86+8.98%728250.37%
NFLX231117C003200002023-03-29 2:22PM EDT2023-11-1756.3566.6068.000.00-114851.23%
NFLX240119C003200002023-03-31 3:16PM EDT2024-01-1974.0173.8074.95+3.56+5.05%348,37251.58%
NFLX240621C003200002023-03-29 2:39PM EDT2024-06-2176.9584.0088.450.00-451850.19%
NFLX250117C003200002023-03-31 9:56AM EDT2025-01-1799.77100.35106.45+1.78+1.82%1323651.61%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P003200002023-03-31 3:59PM EDT2023-04-060.420.380.48-1.22-74.39%1,4491,05543.29%
NFLX230414P003200002023-03-31 3:59PM EDT2023-04-142.162.112.30-1.78-45.18%48062841.76%
NFLX230421P003200002023-03-31 3:53PM EDT2023-04-218.558.258.50-2.20-20.47%2392,30259.20%
NFLX230428P003200002023-03-31 3:56PM EDT2023-04-289.479.359.70-2.28-19.40%5712954.64%
NFLX230505P003200002023-03-31 3:57PM EDT2023-05-0510.8910.5511.25-3.26-23.04%101652.55%
NFLX230519P003200002023-03-31 3:55PM EDT2023-05-1912.8312.7513.00-2.16-14.41%3640349.08%
NFLX230616P003200002023-03-31 3:58PM EDT2023-06-1616.0516.0016.35-2.85-15.08%281,01945.03%
NFLX230721P003200002023-03-31 3:38PM EDT2023-07-2121.9521.4521.85-1.95-8.16%167,58545.28%
NFLX230915P003200002023-03-31 2:46PM EDT2023-09-1527.0526.2026.70-1.65-5.75%252442.60%
NFLX231117P003200002023-03-31 3:42PM EDT2023-11-1732.7032.0032.50-5.30-13.95%3721742.05%
NFLX240119P003200002023-03-31 3:54PM EDT2024-01-1936.6535.9537.50-3.00-7.57%792,71941.63%
NFLX240621P003200002023-03-30 3:24PM EDT2024-06-2147.4543.4546.050.00-1051,00939.77%
NFLX250117P003200002023-03-31 2:48PM EDT2025-01-1754.4053.1056.80-1.65-2.94%172,36539.11%