Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.50-6.56 (-2.12%)
At close: 04:00PM EDT
302.70 -0.80 (-0.26%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C003700002023-03-17 3:13PM EDT2023-03-240.060.000.000.00-43025.00%
NFLX230331C003700002023-03-17 3:50PM EDT2023-03-310.160.000.000.00-46025.00%
NFLX230406C003700002023-03-17 2:36PM EDT2023-04-060.270.000.000.00-11025.00%
NFLX230414C003700002023-03-17 3:21PM EDT2023-04-140.550.000.000.00-5012.50%
NFLX230421C003700002023-03-17 3:54PM EDT2023-04-212.420.000.000.00-95012.50%
NFLX230428C003700002023-03-17 11:49AM EDT2023-04-283.010.000.000.00-1012.50%
NFLX230519C003700002023-03-17 2:55PM EDT2023-05-194.650.000.000.00-128012.50%
NFLX230616C003700002023-03-17 3:52PM EDT2023-06-167.390.000.000.00-2906.25%
NFLX230721C003700002023-03-17 2:38PM EDT2023-07-2111.550.000.000.00-1306.25%
NFLX230915C003700002023-03-16 11:40AM EDT2023-09-1520.500.000.000.00-306.25%
NFLX231117C003700002023-03-16 12:36PM EDT2023-11-1727.250.000.000.00--06.25%
NFLX240119C003700002023-03-17 10:48AM EDT2024-01-1928.000.000.000.00-803.13%
NFLX240621C003700002023-03-17 3:33PM EDT2024-06-2139.620.000.000.00-103.13%
NFLX250117C003700002023-03-16 11:08AM EDT2025-01-1756.800.000.000.00-503.13%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324P003700002023-03-09 11:04AM EDT2023-03-2458.000.000.000.00-100.00%
NFLX230331P003700002023-03-09 3:24PM EDT2023-03-3172.500.000.000.00-200.00%
NFLX230406P003700002023-03-06 4:56PM EDT2023-04-0657.900.000.000.00-200.00%
NFLX230414P003700002023-03-16 3:35PM EDT2023-04-1459.250.000.000.00-400.00%
NFLX230421P003700002023-03-17 10:04AM EDT2023-04-2162.200.000.000.00-400.00%
NFLX230428P003700002023-03-15 2:43PM EDT2023-04-2867.000.000.000.00--00.00%
NFLX230519P003700002023-03-15 3:00PM EDT2023-05-1967.620.000.000.00-100.00%
NFLX230616P003700002023-03-17 12:54PM EDT2023-06-1671.890.000.000.00-300.00%
NFLX230721P003700002023-03-17 12:19PM EDT2023-07-2174.350.000.000.00-200.00%
NFLX230915P003700002023-03-15 2:01PM EDT2023-09-1577.530.000.000.00-200.00%
NFLX231117P003700002023-03-15 3:50PM EDT2023-11-1781.620.000.000.00--00.00%
NFLX240119P003700002023-03-17 3:10PM EDT2024-01-1985.260.000.000.00-2000.00%
NFLX240621P003700002023-03-17 12:00PM EDT2024-06-2190.650.000.000.00-200.00%
NFLX250117P003700002023-03-09 12:40PM EDT2025-01-1792.400.000.000.00-300.00%