Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C003400002023-09-22 3:43PM EDT2023-09-2940.9939.5041.75-3.20-7.24%33653.88%
NFLX231006C003400002023-09-22 3:34PM EDT2023-10-0643.0040.9542.30-6.13-12.48%401151.45%
NFLX231020C003400002023-09-22 12:10PM EDT2023-10-2048.7644.9548.75-1.65-3.27%117053.60%
NFLX231117C003400002023-09-21 3:10PM EDT2023-11-1751.9551.0552.80-3.42-6.18%120250.97%
NFLX231215C003400002023-09-22 2:11PM EDT2023-12-1555.0054.8056.40-6.44-10.48%17047.64%
NFLX240119C003400002023-09-22 3:41PM EDT2024-01-1962.9760.2564.35-3.43-5.17%21,51750.76%
NFLX240315C003400002023-09-21 12:01PM EDT2024-03-1574.5868.7570.100.00-101,04548.11%
NFLX240621C003400002023-09-20 3:15PM EDT2024-06-2188.9281.1082.500.00-236849.15%
NFLX240920C003400002023-09-01 11:57AM EDT2024-09-20141.4091.2592.350.00-1949.83%
NFLX250117C003400002023-09-18 10:02AM EDT2025-01-17117.50100.65105.250.00-2131350.07%
NFLX251219C003400002023-08-24 9:57AM EDT2025-12-19162.39124.55131.700.00-21151.02%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P003400002023-09-22 3:52PM EDT2023-09-290.240.190.26+0.02+9.09%41651142.92%
NFLX231006P003400002023-09-22 3:10PM EDT2023-10-060.760.840.92-0.03-3.80%8119039.19%
NFLX231013P003400002023-09-22 3:55PM EDT2023-10-131.651.571.69+0.21+14.58%3235837.44%
NFLX231020P003400002023-09-22 3:19PM EDT2023-10-205.755.605.80+0.50+9.52%2162,29749.38%
NFLX231027P003400002023-09-22 3:08PM EDT2023-10-276.256.406.70+0.40+6.84%2590246.93%
NFLX231117P003400002023-09-22 3:45PM EDT2023-11-178.748.859.10+0.59+7.24%7572842.62%
NFLX231215P003400002023-09-22 2:17PM EDT2023-12-1511.7211.2011.60+0.96+8.92%770939.24%
NFLX240119P003400002023-09-22 3:58PM EDT2024-01-1916.3116.2016.50+0.92+5.98%181,39339.91%
NFLX240315P003400002023-09-22 1:47PM EDT2024-03-1520.4020.6021.10+1.55+8.22%921838.09%
NFLX240621P003400002023-09-22 2:53PM EDT2024-06-2128.6528.3028.95+1.80+6.70%144237.37%
NFLX240920P003400002023-09-22 2:15PM EDT2024-09-2034.5334.0534.70+4.59+15.33%16236.66%
NFLX250117P003400002023-09-22 2:16PM EDT2025-01-1742.1541.4044.25+1.65+4.07%255937.97%
NFLX250620P003400002023-09-21 11:45AM EDT2025-06-2048.2047.9050.900.00-12436.78%
NFLX251219P003400002023-09-19 10:49AM EDT2025-12-1952.4653.1556.650.00-17435.27%