Singapore markets close in 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.19-1.81 (-0.38%)
At close: 04:00PM EST
477.32 +0.13 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201C003700002023-11-29 11:31AM EST2023-12-01105.780.000.000.00-100.00%
NFLX231208C003700002023-11-29 11:31AM EST2023-12-08106.170.000.000.00-100.00%
NFLX231215C003700002023-11-20 12:20PM EST2023-12-15105.210.000.000.00-400.00%
NFLX231222C003700002023-11-14 12:09PM EST2023-12-2284.790.000.000.00--00.00%
NFLX240105C003700002023-11-24 11:22AM EST2024-01-05111.500.000.000.00-200.00%
NFLX240119C003700002023-11-29 3:15PM EST2024-01-19112.570.000.000.00-200.00%
NFLX240216C003700002023-11-13 11:22AM EST2024-02-1688.980.000.000.00-200.00%
NFLX240315C003700002023-11-27 3:36PM EST2024-03-15120.160.000.000.00-300.00%
NFLX240517C003700002023-11-09 10:54AM EST2024-05-1796.650.000.000.00-100.00%
NFLX240621C003700002023-11-22 2:12PM EST2024-06-21130.770.000.000.00-300.00%
NFLX240920C003700002023-11-15 1:45PM EST2024-09-20126.650.000.000.00-1300.00%
NFLX250117C003700002023-11-16 2:23PM EST2025-01-17146.050.000.000.00-200.00%
NFLX250620C003700002023-11-15 2:40PM EST2025-06-20157.900.000.000.00-100.00%
NFLX251219C003700002023-11-28 11:31AM EST2025-12-19180.600.000.000.00-100.00%
NFLX260116C003700002023-11-28 11:31AM EST2026-01-16182.100.000.000.00-100.00%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201P003700002023-11-24 10:28AM EST2023-12-010.030.000.000.00-3050.00%
NFLX231208P003700002023-11-28 10:26AM EST2023-12-080.030.000.000.00-4025.00%
NFLX231215P003700002023-11-29 10:14AM EST2023-12-150.070.000.000.00-8025.00%
NFLX231222P003700002023-11-21 12:20PM EST2023-12-220.180.000.000.00-1025.00%
NFLX231229P003700002023-11-27 2:53PM EST2023-12-290.170.000.000.00-7012.50%
NFLX240105P003700002023-11-24 11:50AM EST2024-01-050.170.000.000.00-6012.50%
NFLX240119P003700002023-11-29 3:56PM EST2024-01-191.390.000.000.00-18012.50%
NFLX240216P003700002023-11-29 12:47PM EST2024-02-162.610.000.000.00-6012.50%
NFLX240315P003700002023-11-29 1:11PM EST2024-03-153.830.000.000.00-1012.50%
NFLX240517P003700002023-11-28 9:46AM EST2024-05-178.930.000.000.00-106.25%
NFLX240621P003700002023-11-29 9:39AM EST2024-06-2110.550.000.000.00-406.25%
NFLX240920P003700002023-11-28 11:33AM EST2024-09-2016.300.000.000.00-106.25%
NFLX250117P003700002023-11-28 1:42PM EST2025-01-1723.250.000.000.00-906.25%
NFLX250620P003700002023-11-22 2:42PM EST2025-06-2031.000.000.000.00-703.13%
NFLX251219P003700002023-11-29 10:46AM EST2025-12-1939.000.000.000.00-1003.13%
NFLX260116P003700002023-11-28 2:59PM EST2026-01-1639.170.000.000.00-2003.13%