Singapore markets open in 2 hours 23 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
376.36-1.23 (-0.33%)
At close: 04:00PM EDT
377.33 +0.97 (+0.26%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C004600002023-09-27 2:12PM EDT2023-09-290.010.000.010.00-130784.38%
NFLX231006C004600002023-09-26 2:27PM EDT2023-10-060.060.000.040.00-1721648.44%
NFLX231013C004600002023-09-28 2:10PM EDT2023-10-130.090.030.11-0.05-35.71%1020940.72%
NFLX231020C004600002023-09-28 3:52PM EDT2023-10-201.181.161.25-0.22-15.71%1621,19650.29%
NFLX231027C004600002023-09-28 3:42PM EDT2023-10-271.591.521.74-0.37-18.88%2813047.38%
NFLX231103C004600002023-09-28 3:43PM EDT2023-11-032.081.992.17-0.17-7.56%31244.96%
NFLX231117C004600002023-09-28 3:55PM EDT2023-11-172.932.863.05-0.47-13.82%4073741.79%
NFLX231215C004600002023-09-28 3:52PM EDT2023-12-155.044.955.20-0.66-11.58%1939839.22%
NFLX240119C004600002023-09-28 2:29PM EDT2024-01-1910.159.9510.30-0.58-5.41%1369641.52%
NFLX240315C004600002023-09-28 2:34PM EDT2024-03-1515.8515.7016.15-0.65-3.94%8128841.09%
NFLX240621C004600002023-09-28 2:51PM EDT2024-06-2126.5327.0027.45-1.22-4.40%172442.52%
NFLX240920C004600002023-09-25 3:53PM EDT2024-09-2040.3036.8037.650.00-218143.91%
NFLX250117C004600002023-09-28 11:46AM EDT2025-01-1750.5149.2050.40-3.01-5.62%230545.60%
NFLX250620C004600002023-08-15 12:18PM EDT2025-06-2095.3075.4578.150.00--053.04%
NFLX251219C004600002023-09-28 2:07PM EDT2025-12-1976.3073.7579.25-9.47-11.04%415847.83%
NFLX260116C004600002023-09-27 10:50AM EDT2026-01-1681.4077.3580.000.00-13447.36%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P004600002023-09-13 3:43PM EDT2023-09-2948.5982.3584.950.00-4090.63%
NFLX231006P004600002023-09-27 9:32AM EDT2023-10-0676.5981.5085.050.00-10082.52%
NFLX231013P004600002023-09-19 9:37AM EDT2023-10-1363.4181.8085.350.00-2064.62%
NFLX231020P004600002023-09-28 11:01AM EDT2023-10-2084.9581.5584.65+3.89+4.80%244748.17%
NFLX231027P004600002023-09-26 11:28AM EDT2023-10-2777.1782.8085.950.00--150.72%
NFLX231117P004600002023-09-26 9:30AM EDT2023-11-1778.7282.7586.050.00-124839.33%
NFLX231215P004600002023-09-28 10:15AM EDT2023-12-1585.9184.1086.20+1.01+1.19%3919032.09%
NFLX240119P004600002023-09-28 12:53PM EDT2024-01-1988.2086.8590.85+2.00+2.32%269336.42%
NFLX240315P004600002023-09-25 11:24AM EDT2024-03-1585.0590.0591.800.00-648531.17%
NFLX240621P004600002023-09-25 9:42AM EDT2024-06-2190.7196.1099.550.00-162632.54%
NFLX240920P004600002023-09-06 1:57PM EDT2024-09-2069.10100.90105.650.00-5932.80%
NFLX250117P004600002023-08-29 1:39PM EDT2025-01-1784.65103.05112.050.00-5444932.47%
NFLX250620P004600002023-09-08 9:45AM EDT2025-06-2085.60112.95117.450.00-76031.12%
NFLX251219P004600002023-09-18 11:19AM EDT2025-12-19112.30116.80123.450.00-1411030.19%