Singapore markets open in 8 hours 25 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
359.03-2.45 (-0.68%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C003300002023-02-07 11:09AM EST2023-02-1029.1527.8528.50-3.23-9.98%11750.00%
NFLX230217C003300002023-02-07 11:09AM EST2023-02-1730.6529.9030.40-2.95-8.78%380340.58%
NFLX230224C003300002023-02-06 2:48PM EST2023-02-2432.0531.4531.95-4.72-12.84%113440.60%
NFLX230303C003300002023-02-07 9:42AM EST2023-03-0332.0833.0033.65-5.42-14.45%34541.27%
NFLX230310C003300002023-02-06 11:42AM EST2023-03-1040.5734.5535.350.00-11341.93%
NFLX230317C003300002023-02-07 9:37AM EST2023-03-1737.2236.4036.95-5.31-12.49%21,35942.37%
NFLX230421C003300002023-02-07 10:10AM EST2023-04-2145.5545.6046.50-4.83-9.59%2014948.20%
NFLX230616C003300002023-02-06 11:52AM EST2023-06-1659.8053.7054.550.00-261146.86%
NFLX230721C003300002023-02-06 10:47AM EST2023-07-2163.1959.5060.300.00-21,31048.15%
NFLX230915C003300002023-02-07 10:03AM EST2023-09-1565.6165.8066.75-5.74-8.04%222147.91%
NFLX240119C003300002023-02-06 2:58PM EST2024-01-1984.1280.0581.800.00-3280449.96%
NFLX240621C003300002023-01-27 2:26PM EST2024-06-2195.5990.7593.700.00-111649.34%
NFLX250117C003300002023-02-03 1:17PM EST2025-01-17117.62104.55109.650.00-111550.25%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P003300002023-02-07 11:13AM EST2023-02-100.180.180.19-0.02-10.00%5011,38143.26%
NFLX230217P003300002023-02-07 11:17AM EST2023-02-171.651.641.68+0.24+17.02%5152,80543.14%
NFLX230224P003300002023-02-07 11:09AM EST2023-02-242.922.983.05+0.35+13.62%15263341.26%
NFLX230303P003300002023-02-07 10:21AM EST2023-03-034.254.304.45+0.40+10.39%3114640.63%
NFLX230310P003300002023-02-07 11:08AM EST2023-03-105.845.605.70+0.64+12.31%156439.99%
NFLX230317P003300002023-02-07 11:19AM EST2023-03-177.046.957.05+0.69+10.87%1511,62740.02%
NFLX230324P003300002023-02-07 11:15AM EST2023-03-248.278.158.30+0.67+8.82%1210539.96%
NFLX230421P003300002023-02-07 11:08AM EST2023-04-2114.9514.8014.95+1.08+7.79%648143.76%
NFLX230616P003300002023-02-07 9:55AM EST2023-06-1620.7520.6520.75+1.10+5.60%271,66840.69%
NFLX230721P003300002023-02-06 3:37PM EST2023-07-2123.6724.7524.900.00-291,30740.90%
NFLX230915P003300002023-02-06 11:37AM EST2023-09-1526.7928.6028.850.00-2182439.24%
NFLX240119P003300002023-02-07 11:01AM EST2024-01-1938.0737.5538.40+1.97+5.46%101,79838.79%
NFLX240621P003300002023-02-06 3:29PM EST2024-06-2143.0943.4044.850.00-237736.47%
NFLX250117P003300002023-02-03 1:37PM EST2025-01-1750.1052.1053.650.00-41842935.41%