Singapore markets open in 2 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
332.03+8.51 (+2.63%)
At close: 04:00PM EDT
331.80 -0.23 (-0.07%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C004500002023-03-28 10:01AM EDT2023-03-310.010.000.010.00-674103.13%
NFLX230406C004500002023-03-23 1:40PM EDT2023-04-060.050.000.030.00-3564.84%
NFLX230414C004500002023-03-28 11:40AM EDT2023-04-140.100.000.200.00-11856.74%
NFLX230421C004500002023-03-29 3:54PM EDT2023-04-210.400.360.42+0.11+37.93%1191,04357.10%
NFLX230428C004500002023-03-29 12:21PM EDT2023-04-280.450.480.56+0.10+28.57%33452.52%
NFLX230505C004500002023-03-27 10:34AM EDT2023-05-051.210.001.450.00-91050.10%
NFLX230519C004500002023-03-29 3:49PM EDT2023-05-191.141.111.19+0.26+29.55%7254546.85%
NFLX230616C004500002023-03-29 2:44PM EDT2023-06-162.182.242.35+0.34+18.48%990043.56%
NFLX230721C004500002023-03-29 12:21PM EDT2023-07-214.804.855.10+0.53+12.41%279844.25%
NFLX230915C004500002023-03-29 3:08PM EDT2023-09-158.508.308.65+1.30+18.06%695042.69%
NFLX231117C004500002023-03-27 9:50AM EDT2023-11-1715.7513.8014.400.00-15143.88%
NFLX240119C004500002023-03-29 3:18PM EDT2024-01-1918.9018.8019.45+2.60+15.95%291,98744.09%
NFLX240621C004500002023-03-29 2:40PM EDT2024-06-2129.9527.9031.45-1.09-3.51%1031844.84%
NFLX250117C004500002023-03-29 2:54PM EDT2025-01-1745.0042.9048.15+2.40+5.63%116346.74%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P004500002023-02-17 12:44PM EDT2023-03-31105.56145.35148.500.00-20527.54%
NFLX230406P004500002023-03-01 12:42PM EDT2023-04-06130.85116.30118.750.00--0104.30%
NFLX230414P004500002023-03-07 11:32AM EDT2023-04-14139.40117.00118.500.00--071.19%
NFLX230421P004500002023-02-24 10:58AM EDT2023-04-21132.65120.65122.800.00-1089.16%
NFLX230616P004500002023-03-21 12:06PM EDT2023-06-16146.73116.90120.450.00-2144.14%
NFLX230721P004500002023-03-29 12:45PM EDT2023-07-21121.82117.95120.80-8.26-6.35%2137.99%
NFLX230915P004500002023-03-29 2:42PM EDT2023-09-15122.49119.35122.20-8.79-6.70%4611034.50%
NFLX240119P004500002023-03-29 2:58PM EDT2024-01-19125.53124.05126.55-7.36-5.54%501,28932.35%
NFLX240621P004500002023-03-27 2:12PM EDT2024-06-21133.85127.55134.300.00-610833.29%
NFLX250117P004500002023-03-27 3:19PM EDT2025-01-17139.90134.05140.250.00-24831.44%