Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.08+4.05 (+1.22%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C004600002023-03-23 3:55PM EDT2023-03-310.010.000.010.00-1426128.13%
NFLX230414C004600002023-03-24 11:33AM EDT2023-04-140.080.000.160.00-2158.59%
NFLX230421C004600002023-03-29 12:21PM EDT2023-04-210.260.300.330.00-336557.96%
NFLX230428C004600002023-03-28 3:26PM EDT2023-04-280.280.380.460.00-1652.93%
NFLX230519C004600002023-03-30 11:01AM EDT2023-05-190.990.920.96+0.15+17.86%33146.51%
NFLX230616C004600002023-03-30 9:43AM EDT2023-06-162.411.851.94+0.68+39.31%265342.91%
NFLX230721C004600002023-03-30 9:37AM EDT2023-07-215.054.304.45+1.15+29.49%11,22243.59%
NFLX230915C004600002023-03-29 3:21PM EDT2023-09-158.907.607.80+1.75+24.48%81,03042.07%
NFLX231117C004600002023-03-29 3:46PM EDT2023-11-1712.1013.0013.650.00-25443.65%
NFLX240119C004600002023-03-29 12:20PM EDT2024-01-1916.5517.7018.400.00-149343.63%
NFLX240621C004600002023-03-29 12:34PM EDT2024-06-2127.8429.1530.550.00-250744.59%
NFLX250117C004600002023-03-28 3:36PM EDT2025-01-1738.5043.5045.300.00-17745.36%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P004600002023-02-22 1:16PM EDT2023-03-31123.83130.65133.150.00--0390.80%
NFLX230421P004600002023-02-28 10:40AM EDT2023-04-21135.94122.50124.400.00-1061.87%
NFLX230428P004600002023-03-30 10:36AM EDT2023-04-28121.38122.60124.55-44.74-26.93%8056.54%
NFLX230519P004600002023-03-16 11:50AM EDT2023-05-19145.81122.45124.700.00--044.95%
NFLX230616P004600002023-03-28 1:39PM EDT2023-06-16137.30122.40124.750.00-45036.52%
NFLX230721P004600002023-03-08 12:31PM EDT2023-07-21150.55123.10125.400.00-6033.86%
NFLX230915P004600002023-03-29 2:06PM EDT2023-09-15132.29124.50126.850.00-10832.18%
NFLX231117P004600002023-03-29 11:58AM EDT2023-11-17134.56127.35129.000.00-23731.68%
NFLX240119P004600002023-03-30 10:52AM EDT2024-01-19129.10128.50130.90-4.54-3.40%842630.85%
NFLX240621P004600002023-03-20 2:10PM EDT2024-06-21161.07134.10136.250.00-22130.29%
NFLX250117P004600002023-03-27 3:59PM EDT2025-01-17148.16139.85143.550.00-812630.08%