Singapore markets close in 3 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.25-5.55 (-1.44%)
At close: 04:00PM EDT
379.60 +0.35 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C004500002023-09-26 3:58PM EDT2023-09-290.010.000.000.00-4050.00%
NFLX231006C004500002023-09-26 3:49PM EDT2023-10-060.060.000.000.00-147025.00%
NFLX231013C004500002023-09-26 3:16PM EDT2023-10-130.240.000.000.00-45012.50%
NFLX231020C004500002023-09-26 3:59PM EDT2023-10-202.140.000.000.00-376012.50%
NFLX231027C004500002023-09-26 3:56PM EDT2023-10-272.710.000.000.00-44012.50%
NFLX231103C004500002023-09-26 12:56PM EDT2023-11-033.500.000.000.00-4012.50%
NFLX231117C004500002023-09-26 3:52PM EDT2023-11-174.520.000.000.00-38012.50%
NFLX231215C004500002023-09-26 3:52PM EDT2023-12-157.150.000.000.00-18106.25%
NFLX240119C004500002023-09-26 3:43PM EDT2024-01-1912.850.000.000.00-7406.25%
NFLX240315C004500002023-09-26 3:25PM EDT2024-03-1519.080.000.000.00-2206.25%
NFLX240621C004500002023-09-26 3:54PM EDT2024-06-2130.800.000.000.00-703.13%
NFLX240920C004500002023-09-26 10:02AM EDT2024-09-2042.420.000.000.00-103.13%
NFLX250117C004500002023-09-26 2:07PM EDT2025-01-1754.490.000.000.00-1903.13%
NFLX250620C004500002023-09-22 3:25PM EDT2025-06-2070.260.000.000.00-103.13%
NFLX251219C004500002023-09-26 12:29PM EDT2025-12-1983.600.000.000.00-5303.13%
NFLX260116C004500002023-09-25 9:30AM EDT2026-01-1685.770.000.000.00-103.13%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P004500002023-09-15 3:28PM EDT2023-09-2952.110.000.000.00-500.00%
NFLX231006P004500002023-09-26 9:39AM EDT2023-10-0666.690.000.000.00-1000.00%
NFLX231013P004500002023-09-22 2:01PM EDT2023-10-1370.000.000.000.00-100.00%
NFLX231020P004500002023-09-26 3:14PM EDT2023-10-2072.000.000.000.00-1300.00%
NFLX231027P004500002023-09-20 2:31PM EDT2023-10-2759.000.000.000.00-100.00%
NFLX231103P004500002023-09-25 11:16AM EDT2023-11-0368.400.000.000.00-1000.00%
NFLX231117P004500002023-09-26 3:09PM EDT2023-11-1773.700.000.000.00-400.00%
NFLX231215P004500002023-09-26 3:34PM EDT2023-12-1575.860.000.000.00-19700.00%
NFLX240119P004500002023-09-26 1:35PM EDT2024-01-1976.740.000.000.00-100.00%
NFLX240315P004500002023-09-25 11:24AM EDT2024-03-1577.300.000.000.00-7900.00%
NFLX240621P004500002023-09-25 10:52AM EDT2024-06-2185.310.000.000.00-100.00%
NFLX240920P004500002023-09-20 9:59AM EDT2024-09-2082.600.000.000.00-400.00%
NFLX250117P004500002023-09-26 2:09PM EDT2025-01-17100.000.000.000.00-400.00%
NFLX250620P004500002023-09-21 1:54PM EDT2025-06-20101.970.000.000.00-600.00%
NFLX251219P004500002023-09-19 2:25PM EDT2025-12-19104.180.000.000.00-100.00%
NFLX260116P004500002023-09-19 2:25PM EDT2026-01-16105.060.000.000.00--00.00%