Singapore markets open in 8 hours 43 minutes

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:360.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C003600002023-03-24 3:58PM EDT2023-03-310.800.820.85+0.24+42.86%4,05279751.32%
NFLX230406C003600002023-03-24 3:59PM EDT2023-04-061.951.992.10+0.61+45.52%41335447.02%
NFLX230414C003600002023-03-24 3:55PM EDT2023-04-143.603.703.90+1.08+42.86%18460445.36%
NFLX230421C003600002023-03-24 3:59PM EDT2023-04-219.039.059.35+2.08+29.93%4842,00157.37%
NFLX230428C003600002023-03-24 3:55PM EDT2023-04-2810.0210.2010.55+3.17+46.28%5117954.44%
NFLX230519C003600002023-03-24 3:59PM EDT2023-05-1913.8913.9514.40+3.82+37.93%11222850.95%
NFLX230616C003600002023-03-24 3:38PM EDT2023-06-1618.5617.9018.20+5.95+47.18%1511,87648.27%
NFLX230721C003600002023-03-24 3:57PM EDT2023-07-2124.3524.3524.80+5.10+26.49%19871549.58%
NFLX230915C003600002023-03-24 11:47AM EDT2023-09-1530.5030.5031.20+4.30+16.41%2234247.98%
NFLX231117C003600002023-03-24 2:40PM EDT2023-11-1738.1638.1539.25+3.66+10.61%71048.76%
NFLX240119C003600002023-03-24 2:23PM EDT2024-01-1943.8044.5045.85+3.70+9.23%401,03848.90%
NFLX240621C003600002023-03-23 9:56AM EDT2024-06-2149.9556.7059.200.00-1027048.90%
NFLX250117C003600002023-03-24 3:53PM EDT2025-01-1772.4771.1574.50+5.75+8.62%2028449.19%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P003600002023-03-24 3:47PM EDT2023-03-3131.8031.5033.30-8.25-20.60%664750.64%
NFLX230406P003600002023-03-24 3:51PM EDT2023-04-0633.0532.8034.05-5.95-15.26%160349.41%
NFLX230414P003600002023-03-24 11:40AM EDT2023-04-1437.2234.0035.50-19.78-34.70%13345.32%
NFLX230421P003600002023-03-24 3:36PM EDT2023-04-2138.5539.3040.15-6.43-14.30%18591253.88%
NFLX230519P003600002023-03-24 3:52PM EDT2023-05-1943.3843.1544.15-5.64-11.51%168547.50%
NFLX230616P003600002023-03-24 3:47PM EDT2023-06-1646.0045.8546.85-4.50-8.91%221,19243.31%
NFLX230721P003600002023-03-24 3:29PM EDT2023-07-2150.1250.9551.65-7.27-12.67%3823343.05%
NFLX230915P003600002023-03-24 1:40PM EDT2023-09-1556.2554.6055.60-6.40-10.22%5023939.94%
NFLX231117P003600002023-03-24 10:33AM EDT2023-11-1760.6159.9561.35-3.69-5.74%233439.74%
NFLX240119P003600002023-03-24 11:30AM EDT2024-01-1966.6664.1565.35-5.54-7.67%42,93638.71%
NFLX240621P003600002023-03-17 2:46PM EDT2024-06-2185.4371.9573.950.00-648537.37%
NFLX250117P003600002023-03-24 3:32PM EDT2025-01-1780.0079.1082.00-10.69-11.79%31,14935.47%