Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.60+1.24 (+0.33%)
At close: 04:00PM EDT
377.71 +0.11 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:415.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006C004150002023-09-29 3:55PM EDT2023-10-060.130.120.14-0.14-51.85%4931,06233.45%
NFLX231013C004150002023-09-29 3:56PM EDT2023-10-130.650.460.71-0.21-24.42%2841,07131.95%
NFLX231020C004150002023-09-29 3:46PM EDT2023-10-205.605.305.50-0.15-2.61%16970648.80%
NFLX231027C004150002023-09-29 2:22PM EDT2023-10-276.456.356.60-0.50-7.19%1615845.67%
NFLX231103C004150002023-09-29 2:27PM EDT2023-11-037.407.357.70-0.90-10.84%254943.77%
NFLX231117C004150002023-09-29 3:51PM EDT2023-11-179.909.459.70-0.10-1.00%9719541.30%
NFLX231215C004150002023-09-29 10:13AM EDT2023-12-1513.3513.4513.75-0.59-4.23%1132939.53%
NFLX240315C004150002023-09-29 10:39AM EDT2024-03-1528.8028.4028.85-0.30-1.03%711442.22%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006P004150002023-09-29 11:57AM EDT2023-10-0637.6036.3038.65-2.29-5.74%1214251.83%
NFLX231013P004150002023-09-28 2:03PM EDT2023-10-1336.8936.8039.25-3.29-8.19%312140.87%
NFLX231020P004150002023-09-29 3:04PM EDT2023-10-2041.6640.3042.20-1.78-4.10%1776646.20%
NFLX231027P004150002023-09-29 9:34AM EDT2023-10-2740.6241.5043.10+1.37+3.49%14442.91%
NFLX231117P004150002023-09-29 3:04PM EDT2023-11-1745.1143.4545.00-0.95-2.06%334236.79%
NFLX231215P004150002023-09-29 1:29PM EDT2023-12-1547.5946.3547.70-1.46-2.98%116333.96%
NFLX240315P004150002023-09-26 1:33PM EDT2024-03-1556.3056.2057.950.00-19033.88%