Singapore markets close in 7 hours 23 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.97-3.22 (-0.67%)
At close: 04:00PM EST
473.45 -0.52 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201C003800002023-11-28 3:38PM EST2023-12-0198.5793.2095.150.00-111191.41%
NFLX231208C003800002023-11-29 11:51AM EST2023-12-0896.7394.0095.550.00-31084.13%
NFLX231215C003800002023-11-30 1:34PM EST2023-12-1593.0894.6596.65-7.51-7.47%294371.29%
NFLX231222C003800002023-11-20 2:41PM EST2023-12-2296.4494.6598.050.00-2463.82%
NFLX231229C003800002023-11-22 11:05AM EST2023-12-29103.1793.6596.650.00-2857.24%
NFLX240119C003800002023-11-30 1:30PM EST2024-01-1995.6696.65101.20-3.79-3.81%22,49751.61%
NFLX240216C003800002023-11-24 11:53AM EST2024-02-1699.02101.05104.70-9.08-8.40%1850.11%
NFLX240315C003800002023-11-27 3:17PM EST2024-03-15110.50103.55107.500.00-461,20450.50%
NFLX240517C003800002023-11-27 3:18PM EST2024-05-17119.05113.50116.250.00-12649.99%
NFLX240621C003800002023-11-17 9:48AM EST2024-06-21112.25116.20120.100.00-147549.26%
NFLX240920C003800002023-11-16 12:00PM EST2024-09-20124.35128.45131.500.00-145149.82%
NFLX250117C003800002023-11-20 10:32AM EST2025-01-17139.82141.80144.800.00-127250.47%
NFLX250620C003800002023-10-19 8:46AM EST2025-06-20109.00148.15153.500.00-111947.71%
NFLX251219C003800002023-11-10 2:33PM EST2025-12-19152.58169.15172.150.00-21950.11%
NFLX260116C003800002023-11-22 3:07PM EST2026-01-16177.40170.40174.850.00-13350.42%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201P003800002023-11-30 12:08PM EST2023-12-010.010.000.020.00-1409137.50%
NFLX231208P003800002023-11-30 12:09PM EST2023-12-080.020.000.040.00-18535951.95%
NFLX231215P003800002023-11-30 2:32PM EST2023-12-150.090.070.11-0.01-10.00%978445.61%
NFLX231222P003800002023-11-28 3:53PM EST2023-12-220.160.120.180.00-12240.14%
NFLX231229P003800002023-11-30 11:58AM EST2023-12-290.230.170.240.00-567336.35%
NFLX240119P003800002023-11-30 3:28PM EST2024-01-192.031.811.90+0.27+15.34%192,80140.15%
NFLX240216P003800002023-11-30 12:50PM EST2024-02-163.643.403.65+0.13+3.70%11015837.86%
NFLX240315P003800002023-11-30 3:08PM EST2024-03-155.355.055.20+0.40+8.08%91,29835.98%
NFLX240517P003800002023-11-30 3:23PM EST2024-05-1711.2110.6011.05+0.86+8.31%85236.91%
NFLX240621P003800002023-11-30 3:46PM EST2024-06-2113.0212.5512.85+0.62+5.00%21,57635.66%
NFLX240920P003800002023-11-30 10:34AM EST2024-09-2018.7518.8519.40+0.49+2.68%314035.45%
NFLX250117P003800002023-11-30 3:28PM EST2025-01-1727.4526.4527.55+1.53+5.90%285535.55%
NFLX250620P003800002023-11-22 2:41PM EST2025-06-2036.0133.8038.40+2.16+6.38%15536.41%
NFLX251219P003800002023-11-30 3:12PM EST2025-12-1941.7041.4543.00-0.40-0.95%1325733.86%
NFLX260116P003800002023-11-29 12:30PM EST2026-01-1642.5042.3047.950.00-1735.53%