Singapore Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.48+7.05 (+2.08%)
At close: 04:00PM EDT
345.80 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C004100002023-03-30 1:11PM EDT2023-04-060.040.000.050.00-51853.91%
NFLX230414C004100002023-03-31 3:59PM EDT2023-04-140.140.140.17-0.04-22.22%387842.24%
NFLX230421C004100002023-03-31 3:56PM EDT2023-04-212.292.232.31+0.39+20.53%28298256.37%
NFLX230428C004100002023-03-31 3:50PM EDT2023-04-282.722.762.95+0.22+8.80%349951.69%
NFLX230505C004100002023-03-31 3:49PM EDT2023-05-053.423.303.75+0.32+10.32%43249.93%
NFLX230519C004100002023-03-31 3:59PM EDT2023-05-194.984.855.05+0.61+13.96%4213046.27%
NFLX230616C004100002023-03-31 3:52PM EDT2023-06-167.607.707.95+0.90+13.43%3611,94843.38%
NFLX230721C004100002023-03-31 3:46PM EDT2023-07-2113.3413.4513.80+1.09+8.90%94,24145.44%
NFLX230915C004100002023-03-31 3:38PM EDT2023-09-1519.1019.2519.95+1.80+10.40%1248844.47%
NFLX231117C004100002023-03-31 3:10PM EDT2023-11-1727.7027.5528.10+2.95+11.92%312545.81%
NFLX240119C004100002023-03-31 3:50PM EDT2024-01-1933.7133.7534.65+1.81+5.67%2886346.06%
NFLX240621C004100002023-03-28 3:53PM EDT2024-06-2137.4846.5548.600.00-411546.53%
NFLX250117C004100002023-03-31 12:16PM EDT2025-01-1762.0061.5066.80+2.00+3.33%443348.23%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P004100002023-02-24 3:34PM EDT2023-04-0693.6262.7566.100.00--0102.88%
NFLX230421P004100002023-03-31 3:02PM EDT2023-04-2165.5565.0066.50-5.85-8.19%141254.42%
NFLX230428P004100002023-03-24 3:57PM EDT2023-04-2883.0265.4067.300.00--051.31%
NFLX230519P004100002023-03-22 3:52PM EDT2023-05-19112.9567.0569.100.00--044.81%
NFLX230616P004100002023-03-30 10:25AM EDT2023-06-1675.2568.8571.650.00-218641.62%
NFLX230721P004100002023-03-31 11:36AM EDT2023-07-2176.9072.9074.40-2.56-3.22%91,14139.21%
NFLX230915P004100002023-03-31 10:16AM EDT2023-09-1580.2676.1578.15-3.79-4.51%220136.85%
NFLX231117P004100002023-03-31 3:47PM EDT2023-11-1782.5781.3082.70-15.11-15.47%74836.13%
NFLX240119P004100002023-03-31 3:21PM EDT2024-01-1986.0984.7586.45-4.79-5.27%531,56635.33%
NFLX240621P004100002023-03-22 11:23AM EDT2024-06-21120.3092.1595.350.00--28134.75%
NFLX250117P004100002023-03-30 12:41PM EDT2025-01-17106.6199.75104.850.00-2219933.91%