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:360.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006C003600002023-09-29 3:56PM EDT2023-10-0618.6918.9020.20-0.46-2.40%246242.79%
NFLX231013C003600002023-09-29 12:37PM EDT2023-10-1319.9720.7023.40-3.87-16.23%4644.12%
NFLX231020C003600002023-09-29 3:48PM EDT2023-10-2028.3028.3529.20-1.83-6.07%2761452.94%
NFLX231027C003600002023-09-18 3:57PM EDT2023-10-2745.0529.7530.800.00--2551.16%
NFLX231103C003600002023-09-29 3:45PM EDT2023-11-0330.7031.0532.25+0.10+0.33%2049.12%
NFLX231117C003600002023-09-29 12:07PM EDT2023-11-1734.3533.9035.05-3.35-8.89%1230946.96%
NFLX231215C003600002023-09-29 12:03PM EDT2023-12-1538.4538.4539.15-0.95-2.41%713743.76%
NFLX240119C003600002023-09-29 3:58PM EDT2024-01-1946.5546.3546.90+0.50+1.09%761,43646.07%
NFLX240315C003600002023-09-29 10:31AM EDT2024-03-1554.5453.9555.40-0.46-0.84%415246.34%
NFLX240621C003600002023-09-27 10:37AM EDT2024-06-2171.3066.6568.400.00-138447.44%
NFLX240920C003600002023-09-28 2:10PM EDT2024-09-2077.3577.5578.700.00-32348.25%
NFLX250117C003600002023-09-27 2:28PM EDT2025-01-1792.5090.3092.450.00-331850.29%
NFLX250620C003600002023-09-08 12:45PM EDT2025-06-20156.40101.05104.700.00-1250.38%
NFLX251219C003600002023-07-26 2:20PM EDT2025-12-19147.48147.05152.450.00-14966.81%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006P003600002023-09-29 3:59PM EDT2023-10-061.281.211.48-0.84-39.62%6511,08834.58%
NFLX231013P003600002023-09-29 3:13PM EDT2023-10-133.092.783.05-0.87-21.97%31775532.37%
NFLX231020P003600002023-09-29 3:59PM EDT2023-10-209.969.8010.15-0.99-9.04%2651,68149.81%
NFLX231027P003600002023-09-29 3:11PM EDT2023-10-2711.2510.9511.25-1.02-8.31%7724146.06%
NFLX231103P003600002023-09-29 10:33AM EDT2023-11-0312.0011.9512.35-1.95-13.98%17543.78%
NFLX231117P003600002023-09-29 3:00PM EDT2023-11-1714.0013.9014.20-1.24-8.14%2855040.64%
NFLX231215P003600002023-09-29 3:08PM EDT2023-12-1517.3017.0517.40-1.90-9.90%2437537.39%
NFLX240119P003600002023-09-29 3:50PM EDT2024-01-1922.7522.8023.15-1.75-7.14%202,42838.32%
NFLX240315P003600002023-09-27 12:08PM EDT2024-03-1528.9827.8028.350.00-875936.65%
NFLX240621P003600002023-09-28 12:18PM EDT2024-06-2136.8536.0536.600.00-167335.87%
NFLX240920P003600002023-09-25 2:36PM EDT2024-09-2040.3742.2042.850.00-125335.36%
NFLX250117P003600002023-09-29 1:48PM EDT2025-01-1750.4849.8050.75-1.67-3.20%11,09435.46%
NFLX250620P003600002023-09-19 3:08PM EDT2025-06-2052.6055.9059.600.00-2935.54%
NFLX251219P003600002023-09-05 3:55PM EDT2025-12-1948.3061.7064.850.00-147433.79%
NFLX260116P003600002023-09-28 3:42PM EDT2026-01-1666.3762.3567.850.00-1734.62%