Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.74-8.23 (-1.74%)
At close: 04:00PM EST
465.50 -0.24 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C004000002023-12-01 3:41PM EST2023-12-0866.7065.2067.40-10.35-13.43%222166.80%
NFLX231215C004000002023-12-01 2:12PM EST2023-12-1566.0064.9569.00-5.90-8.21%381,07153.30%
NFLX231222C004000002023-12-01 2:26PM EST2023-12-2267.4166.3568.65-12.39-15.53%57653.36%
NFLX231229C004000002023-11-30 2:56PM EST2023-12-2967.5466.2570.00-7.36-9.83%101251.51%
NFLX240119C004000002023-12-01 3:12PM EST2024-01-1972.8570.5073.60-7.21-9.01%2211,38747.92%
NFLX240216C004000002023-12-01 2:27PM EST2024-02-1677.3575.0579.10-10.90-12.35%23247.63%
NFLX240315C004000002023-12-01 3:29PM EST2024-03-1580.9579.4583.00-7.55-8.53%1871746.02%
NFLX240517C004000002023-12-01 1:58PM EST2024-05-1792.5090.1593.55-10.03-9.78%281246.92%
NFLX240621C004000002023-11-30 3:37PM EST2024-06-21100.3594.8596.900.00-1169745.61%
NFLX240920C004000002023-11-29 10:24AM EST2024-09-20111.90104.65108.100.00-306945.90%
NFLX250117C004000002023-12-01 2:31PM EST2025-01-17122.10119.80126.90-9.56-7.26%31,69449.85%
NFLX250620C004000002023-11-24 11:23AM EST2025-06-20147.89134.25140.850.00-13949.55%
NFLX251219C004000002023-11-22 3:14PM EST2025-12-19163.75147.25153.650.00-113348.73%
NFLX260116C004000002023-11-30 3:26PM EST2026-01-16158.50151.00157.700.00-15149.60%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208P004000002023-12-01 3:59PM EST2023-12-080.100.060.12+0.03+42.86%53576750.59%
NFLX231215P004000002023-12-01 3:59PM EST2023-12-150.210.190.22+0.04+23.53%3224,25038.87%
NFLX231222P004000002023-12-01 3:59PM EST2023-12-220.360.320.40+0.08+28.57%2115134.47%
NFLX231229P004000002023-12-01 3:59PM EST2023-12-290.500.470.53+0.04+8.70%2169531.18%
NFLX240105P004000002023-12-01 3:48PM EST2024-01-050.800.560.99+0.18+29.03%16831.41%
NFLX240119P004000002023-12-01 3:46PM EST2024-01-193.923.803.95+0.72+22.50%1946,41737.73%
NFLX240216P004000002023-12-01 3:01PM EST2024-02-166.626.356.90+0.84+14.53%16043336.26%
NFLX240315P004000002023-12-01 3:12PM EST2024-03-158.708.708.95+0.90+11.54%121,41234.28%
NFLX240517P004000002023-12-01 3:41PM EST2024-05-1715.9915.9016.25+1.49+10.28%55235.26%
NFLX240621P004000002023-12-01 3:22PM EST2024-06-2118.2018.2018.50+0.75+4.30%122,18034.21%
NFLX240920P004000002023-11-28 2:48PM EST2024-09-2023.3025.3526.000.00-1248234.10%
NFLX250117P004000002023-11-30 3:27PM EST2025-01-1733.3034.1534.900.00-42,27434.24%
NFLX250620P004000002023-11-22 3:22PM EST2025-06-2039.6040.9544.800.00-1618834.29%
NFLX251219P004000002023-11-30 11:43AM EST2025-12-1948.0248.4052.700.00-550033.31%
NFLX260116P004000002023-12-01 12:24PM EST2026-01-1651.5048.6553.05+1.88+3.79%1325432.86%