Singapore markets open in 1 hour 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
376.75-3.58 (-0.94%)
At close: 04:00PM EDT
376.64 -0.11 (-0.03%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006C004400002023-10-03 3:31PM EDT2023-10-060.010.000.03-0.01-50.00%511,80952.34%
NFLX231013C004400002023-10-03 3:31PM EDT2023-10-130.120.100.14+0.01+9.09%4011,31440.63%
NFLX231020C004400002023-10-03 3:55PM EDT2023-10-202.432.412.70+0.16+7.05%2001,52755.91%
NFLX231027C004400002023-10-03 3:32PM EDT2023-10-272.843.053.300.00-8618650.49%
NFLX231103C004400002023-10-03 3:35PM EDT2023-11-033.403.704.00-0.20-5.56%29347.89%
NFLX231110C004400002023-10-03 10:37AM EDT2023-11-105.404.354.75+1.29+31.39%2645.87%
NFLX231117C004400002023-10-03 3:51PM EDT2023-11-175.075.105.30+0.31+6.51%2561,00743.84%
NFLX231215C004400002023-10-03 11:26AM EDT2023-12-159.328.108.35+1.57+20.26%942440.93%
NFLX240119C004400002023-10-03 3:40PM EDT2024-01-1913.6014.2015.25-0.60-4.23%312,07943.97%
NFLX240315C004400002023-10-03 3:50PM EDT2024-03-1521.0021.0521.40-0.30-1.41%1331842.51%
NFLX240621C004400002023-10-03 12:36PM EDT2024-06-2134.7033.0033.75+1.50+4.52%837743.83%
NFLX240920C004400002023-10-03 3:49PM EDT2024-09-2043.0643.3044.75-0.84-1.91%210045.33%
NFLX250117C004400002023-10-03 3:22PM EDT2025-01-1755.2056.1057.75-2.35-4.08%152946.83%
NFLX250620C004400002023-10-02 9:59AM EDT2025-06-2066.7068.9571.900.00-56147.86%
NFLX251219C004400002023-10-03 3:14PM EDT2025-12-1982.0082.4586.40-2.00-2.38%56048.65%
NFLX260116C004400002023-09-27 10:10AM EDT2026-01-1688.7282.0587.550.00-215348.34%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006P004400002023-09-29 10:25AM EDT2023-10-0662.7062.3064.000.00-1088.92%
NFLX231013P004400002023-09-21 9:30AM EDT2023-10-1352.2362.4564.850.00-1063.35%
NFLX231020P004400002023-10-03 3:13PM EDT2023-10-2067.7663.7065.35+6.35+10.34%576253.05%
NFLX231027P004400002023-10-03 9:44AM EDT2023-10-2763.7763.3567.45+1.94+3.14%12755.05%
NFLX231117P004400002023-10-02 10:12AM EDT2023-11-1763.1164.5067.65+1.56+2.53%338641.21%
NFLX231215P004400002023-10-02 3:13PM EDT2023-12-1564.7866.6068.750.00-3055735.03%
NFLX240119P004400002023-10-03 3:41PM EDT2024-01-1974.0070.4072.65+5.60+8.19%1271,39135.41%
NFLX240315P004400002023-09-26 3:52PM EDT2024-03-1574.8174.2576.550.00-1020033.52%
NFLX240621P004400002023-09-20 12:31PM EDT2024-06-2181.0081.2083.40+9.38+13.10%184132.63%
NFLX240920P004400002023-09-21 2:19PM EDT2024-09-2082.4986.9588.500.00-11431.83%
NFLX250117P004400002023-09-29 3:00PM EDT2025-01-1793.3094.0595.400.00-152031.75%
NFLX251219P004400002023-09-26 1:32PM EDT2025-12-19106.12104.40110.100.00-140330.97%