Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
338.43+6.40 (+1.93%)
At close: 04:00PM EDT
341.46 +3.04 (+0.90%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C003500002023-03-30 3:59PM EDT2023-03-310.410.000.000.00-15,9626,13312.50%
NFLX230406C003500002023-03-30 3:59PM EDT2023-04-063.080.000.000.00-9,2191,9916.25%
NFLX230414C003500002023-03-30 3:57PM EDT2023-04-146.100.000.000.00-9409933.13%
NFLX230421C003500002023-03-30 3:58PM EDT2023-04-2114.170.000.000.00-4921,9323.13%
NFLX230428C003500002023-03-30 3:59PM EDT2023-04-2815.450.000.000.00-682143.13%
NFLX230505C003500002023-03-30 3:31PM EDT2023-05-0517.300.000.000.00-11353.13%
NFLX230519C003500002023-03-30 3:46PM EDT2023-05-1920.340.000.000.00-1965551.56%
NFLX230616C003500002023-03-30 3:40PM EDT2023-06-1625.000.000.000.00-482,0801.56%
NFLX230721C003500002023-03-30 3:48PM EDT2023-07-2132.550.000.000.00-827521.56%
NFLX230915C003500002023-03-30 3:18PM EDT2023-09-1539.280.000.000.00-773711.56%
NFLX231117C003500002023-03-30 10:01AM EDT2023-11-1749.030.000.000.00-18600.78%
NFLX240119C003500002023-03-30 3:56PM EDT2024-01-1954.240.000.000.00-82,2690.78%
NFLX240621C003500002023-03-30 9:54AM EDT2024-06-2170.260.000.000.00-32090.78%
NFLX250117C003500002023-03-30 12:35PM EDT2025-01-1783.740.000.000.00-72460.78%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P003500002023-03-30 3:46PM EDT2023-03-3111.060.000.000.00-1301650.00%
NFLX230406P003500002023-03-30 3:48PM EDT2023-04-0613.390.000.000.00-1801390.00%
NFLX230414P003500002023-03-30 3:41PM EDT2023-04-1416.500.000.000.00-44840.00%
NFLX230421P003500002023-03-30 3:55PM EDT2023-04-2124.200.000.000.00-797830.00%
NFLX230428P003500002023-03-28 2:25PM EDT2023-04-2835.620.000.000.00-9220.00%
NFLX230505P003500002023-03-30 1:08PM EDT2023-05-0527.400.000.000.00-270.00%
NFLX230519P003500002023-03-30 3:54PM EDT2023-05-1928.650.000.000.00-73960.00%
NFLX230616P003500002023-03-30 10:53AM EDT2023-06-1632.700.000.000.00-73,4930.00%
NFLX230721P003500002023-03-30 11:57AM EDT2023-07-2139.400.000.000.00-1136610.00%
NFLX230915P003500002023-03-30 11:57AM EDT2023-09-1544.150.000.000.00-584930.00%
NFLX231117P003500002023-03-30 1:47PM EDT2023-11-1749.650.000.000.00-4340.00%
NFLX240119P003500002023-03-30 3:08PM EDT2024-01-1953.000.000.000.00-261,8530.00%
NFLX240621P003500002023-03-30 10:11AM EDT2024-06-2161.750.000.000.00-63660.00%
NFLX250117P003500002023-03-29 12:02PM EDT2025-01-1774.400.000.000.00-61960.00%