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:440.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C004400002023-03-31 10:38AM EDT2023-04-060.030.000.01-0.01-25.00%1164.06%
NFLX230414C004400002023-03-31 11:34AM EDT2023-04-140.020.010.080.00-96051.56%
NFLX230421C004400002023-03-31 3:50PM EDT2023-04-210.770.740.82+0.15+24.19%3537257.86%
NFLX230428C004400002023-03-31 3:51PM EDT2023-04-281.010.981.09+0.12+13.48%312952.53%
NFLX230505C004400002023-03-31 1:16PM EDT2023-05-051.251.151.51+0.11+9.65%51050.59%
NFLX230519C004400002023-03-31 1:15PM EDT2023-05-191.882.012.12+0.08+4.44%67945.95%
NFLX230616C004400002023-03-30 2:15PM EDT2023-06-163.103.753.900.00-1357442.69%
NFLX230721C004400002023-03-30 3:51PM EDT2023-07-217.257.808.050.00-281244.29%
NFLX230915C004400002023-03-31 3:48PM EDT2023-09-1512.5512.4512.85+1.35+12.05%51,28643.05%
NFLX231117C004400002023-03-31 11:52AM EDT2023-11-1718.4519.5520.30+2.75+17.52%47944.79%
NFLX240119C004400002023-03-31 3:20PM EDT2024-01-1925.6125.2026.10+2.36+10.15%121,47744.88%
NFLX240621C004400002023-03-29 2:42PM EDT2024-06-2132.4237.4539.100.00-1225645.29%
NFLX250117C004400002023-03-30 2:52PM EDT2025-01-1751.0051.4057.050.00-17247.17%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P004400002023-02-23 2:07PM EDT2023-04-21121.60110.90113.100.00-60141.83%
NFLX230519P004400002023-03-01 4:12PM EDT2023-05-19124.1994.3596.800.00-228046.78%
NFLX230616P004400002023-03-20 11:29AM EDT2023-06-16133.5395.3097.550.00-1039.92%
NFLX230721P004400002023-03-24 3:34PM EDT2023-07-21112.2597.0599.400.00-6037.72%
NFLX230915P004400002023-03-30 2:05PM EDT2023-09-15107.7399.65102.250.00-937235.64%
NFLX231117P004400002023-03-31 12:08PM EDT2023-11-17107.58103.60106.20-1.71-1.56%27435.34%
NFLX240119P004400002023-03-30 12:53PM EDT2024-01-19112.63106.30108.700.00-779433.88%
NFLX240621P004400002023-03-29 12:28PM EDT2024-06-21123.64111.40115.850.00-63432.92%
NFLX250117P004400002023-03-31 2:09PM EDT2025-01-17122.42120.45124.85-4.07-3.22%66532.46%