Singapore markets close in 5 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C004050002023-09-22 3:59PM EDT2023-09-290.740.690.78-0.78-51.32%1,3301,39740.87%
NFLX231006C004050002023-09-22 3:55PM EDT2023-10-062.132.032.17-1.32-38.26%12369835.83%
NFLX231013C004050002023-09-22 3:44PM EDT2023-10-133.603.503.70-1.55-30.10%7522634.86%
NFLX231020C004050002023-09-22 3:57PM EDT2023-10-2010.3410.1510.40-1.91-15.59%9956049.33%
NFLX231027C004050002023-09-22 2:02PM EDT2023-10-2711.5011.4511.70-2.25-16.36%3325346.88%
NFLX231117C004050002023-09-22 3:45PM EDT2023-11-1715.2914.9515.20-1.76-10.32%824243.02%
NFLX231215C004050002023-09-22 3:53PM EDT2023-12-1519.3019.1519.50-2.08-9.73%1220041.11%
NFLX240315C004050002023-09-22 3:59PM EDT2024-03-1534.7034.5034.95-2.30-6.22%395643.28%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P004050002023-09-22 3:58PM EDT2023-09-2925.3524.6026.55+3.45+15.75%24682147.72%
NFLX231006P004050002023-09-22 3:28PM EDT2023-10-0624.8525.6527.30+1.40+5.97%3626735.50%
NFLX231013P004050002023-09-22 2:11PM EDT2023-10-1327.9827.0027.95+3.44+14.02%414531.07%
NFLX231020P004050002023-09-22 3:32PM EDT2023-10-2032.4033.5034.20+1.05+3.35%531,17245.54%
NFLX231027P004050002023-09-22 3:00PM EDT2023-10-2735.0233.3035.10+2.76+8.56%113342.62%
NFLX231117P004050002023-09-22 2:47PM EDT2023-11-1737.7336.2037.70+4.88+14.86%1022238.15%
NFLX231215P004050002023-09-22 1:03PM EDT2023-12-1538.7539.5541.50+2.11+5.76%1519936.54%
NFLX240315P004050002023-09-22 11:29AM EDT2024-03-1548.2249.5550.80+0.42+0.88%5027034.29%