Singapore markets open in 7 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
328.39+8.02 (+2.50%)
At close: 04:00PM EDT
329.70 +1.31 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C003400002023-03-24 3:59PM EDT2023-03-313.853.703.95+1.38+55.87%6,2812,15449.90%
NFLX230406C003400002023-03-24 3:56PM EDT2023-04-066.056.156.45+1.78+41.69%62451346.85%
NFLX230414C003400002023-03-24 3:59PM EDT2023-04-148.858.859.30+2.61+41.83%36223546.05%
NFLX230421C003400002023-03-24 3:57PM EDT2023-04-2115.8015.9016.25+3.05+23.92%1,0802,04859.03%
NFLX230428C003400002023-03-24 3:59PM EDT2023-04-2817.2117.2017.80+5.56+47.73%209656.20%
NFLX230505C003400002023-03-24 3:50PM EDT2023-05-0519.3218.0019.65+19.32-13054.21%
NFLX230519C003400002023-03-24 3:38PM EDT2023-05-1922.3821.5021.85+7.21+47.53%19443552.43%
NFLX230616C003400002023-03-24 3:57PM EDT2023-06-1625.7525.8026.25+4.09+18.88%1101,23550.01%
NFLX230721C003400002023-03-24 3:57PM EDT2023-07-2132.4632.4533.05+5.91+22.26%9461250.67%
NFLX230915C003400002023-03-24 2:35PM EDT2023-09-1537.9538.9539.55+7.30+23.82%40562049.25%
NFLX231117C003400002023-03-22 1:02PM EDT2023-11-1730.7546.5547.750.00-1350.00%
NFLX240119C003400002023-03-24 1:37PM EDT2024-01-1952.5553.0554.45+7.25+16.00%171,50850.13%
NFLX240621C003400002023-03-24 1:08PM EDT2024-06-2164.6665.2569.25+4.59+7.64%427751.06%
NFLX250117C003400002023-03-24 3:56PM EDT2025-01-1781.9479.2084.35+6.98+9.31%1321251.05%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P003400002023-03-24 3:54PM EDT2023-03-3115.5514.9015.40-6.20-28.51%4365548.82%
NFLX230406P003400002023-03-24 3:53PM EDT2023-04-0617.6017.0517.55-5.50-23.81%17315744.54%
NFLX230414P003400002023-03-24 3:48PM EDT2023-04-1419.7519.4020.05-9.95-33.50%351243.14%
NFLX230421P003400002023-03-24 3:55PM EDT2023-04-2126.8126.2026.60-4.05-13.12%3262,54255.39%
NFLX230428P003400002023-03-24 3:57PM EDT2023-04-2827.7027.3027.85-7.45-21.19%16752.33%
NFLX230519P003400002023-03-24 3:40PM EDT2023-05-1930.2530.8031.15-5.36-15.05%8838148.22%
NFLX230616P003400002023-03-24 3:50PM EDT2023-06-1633.9533.9534.35-5.15-13.17%3546744.39%
NFLX230721P003400002023-03-24 2:24PM EDT2023-07-2140.0539.1539.55-2.35-5.54%1629244.22%
NFLX230915P003400002023-03-24 3:36PM EDT2023-09-1543.1343.3044.10-5.52-11.35%1440941.45%
NFLX231117P003400002023-03-24 12:11PM EDT2023-11-1749.9048.9050.10+49.90-39641.21%
NFLX240119P003400002023-03-24 2:37PM EDT2024-01-1954.0053.0554.15-5.70-9.55%241,03940.05%
NFLX240621P003400002023-03-15 1:23PM EDT2024-06-2172.3560.9563.100.00-514738.73%
NFLX250117P003400002023-03-24 1:11PM EDT2025-01-1771.1968.2573.25-7.13-9.10%27937.85%