Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.60+1.24 (+0.33%)
At close: 04:00PM EDT
377.71 +0.11 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006C003500002023-09-29 3:44PM EDT2023-10-0627.3427.3530.35-0.76-2.70%404863.09%
NFLX231013C003500002023-09-28 2:24PM EDT2023-10-1329.9529.0030.750.00-911945.08%
NFLX231020C003500002023-09-29 2:58PM EDT2023-10-2036.0535.2036.65+2.20+6.50%249456.06%
NFLX231027C003500002023-09-28 9:32AM EDT2023-10-2735.5036.3537.750.00-2351.59%
NFLX231117C003500002023-09-29 3:53PM EDT2023-11-1741.2840.5541.20+0.56+1.38%3833347.60%
NFLX231215C003500002023-09-29 1:32PM EDT2023-12-1545.0044.9045.90+0.42+0.94%1534045.56%
NFLX240119C003500002023-09-29 3:12PM EDT2024-01-1952.7551.0054.55+0.40+0.76%163,02749.16%
NFLX240315C003500002023-09-29 11:10AM EDT2024-03-1559.9259.9561.00-5.27-8.08%19546.95%
NFLX240621C003500002023-09-29 2:28PM EDT2024-06-2172.3572.5073.95-0.65-0.89%1334348.16%
NFLX240920C003500002023-09-29 2:45PM EDT2024-09-2083.1082.3084.80-2.19-2.57%14549.43%
NFLX250117C003500002023-09-28 3:27PM EDT2025-01-1797.1095.5598.050.00-445750.38%
NFLX250620C003500002023-09-29 12:59PM EDT2025-06-20108.00106.05112.00+0.46+0.43%1350.57%
NFLX251219C003500002023-09-28 3:02PM EDT2025-12-19119.79118.10123.300.00-56750.31%
NFLX260116C003500002023-09-27 10:44AM EDT2026-01-16122.50119.80125.00-2.50-2.00%11450.30%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006P003500002023-09-29 3:56PM EDT2023-10-060.490.450.50-0.44-47.31%6602,58938.82%
NFLX231013P003500002023-09-29 3:46PM EDT2023-10-131.681.491.57-0.56-25.00%22292535.54%
NFLX231020P003500002023-09-29 3:59PM EDT2023-10-207.106.957.25-1.00-12.35%3765,79651.73%
NFLX231027P003500002023-09-29 1:39PM EDT2023-10-278.257.958.25-1.31-13.70%2287748.03%
NFLX231103P003500002023-09-29 12:46PM EDT2023-11-039.038.909.20-0.87-8.79%84645.33%
NFLX231117P003500002023-09-29 3:43PM EDT2023-11-1711.1110.7010.95-0.89-7.42%971,32041.97%
NFLX231215P003500002023-09-29 12:37PM EDT2023-12-1513.9013.6513.95-1.24-8.19%311,26038.43%
NFLX240119P003500002023-09-29 2:22PM EDT2024-01-1919.7019.1019.45-1.15-5.52%93,15639.25%
NFLX240315P003500002023-09-29 11:24AM EDT2024-03-1523.9824.1024.45-1.02-4.08%271937.41%
NFLX240621P003500002023-09-29 3:33PM EDT2024-06-2132.6232.0032.55-0.94-2.80%187736.57%
NFLX240920P003500002023-09-27 1:01PM EDT2024-09-2038.5738.0538.650.00-523535.99%
NFLX250117P003500002023-09-29 1:25PM EDT2025-01-1746.2345.5046.40-2.04-4.23%1182236.03%
NFLX250620P003500002023-09-21 11:45AM EDT2025-06-2052.1551.4054.250.00-64035.60%
NFLX251219P003500002023-09-29 11:08AM EDT2025-12-1959.0357.6060.80-0.79-1.32%128534.52%
NFLX260116P003500002023-09-28 10:36AM EDT2026-01-1662.0058.7562.350.00-11034.67%