Singapore markets open in 22 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.90-11.84 (-2.54%)
At close: 04:00PM EST
452.65 -1.25 (-0.28%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C004700002023-12-04 3:59PM EST2023-12-080.800.761.00-3.45-81.18%4,5271,25230.23%
NFLX231215C004700002023-12-04 3:59PM EST2023-12-152.602.542.72-4.35-62.59%1,3511,55026.37%
NFLX231222C004700002023-12-04 3:40PM EST2023-12-224.254.054.30-4.65-52.25%19723325.50%
NFLX231229C004700002023-12-04 3:48PM EST2023-12-295.525.405.65-5.23-48.65%26819424.93%
NFLX240105C004700002023-12-04 3:08PM EST2024-01-056.456.908.25-5.95-47.98%181527.39%
NFLX240112C004700002023-12-04 3:35PM EST2024-01-129.008.159.05-6.37-41.44%146926.26%
NFLX240119C004700002023-12-04 3:51PM EST2024-01-1916.6516.3016.70-6.10-26.81%1211,66136.55%
NFLX240216C004700002023-12-04 2:14PM EST2024-02-1622.7022.6522.85-8.41-27.03%5612536.46%
NFLX240315C004700002023-12-04 3:38PM EST2024-03-1527.1227.1527.45-6.83-20.12%6744335.89%
NFLX240517C004700002023-12-04 2:48PM EST2024-05-1740.3540.4541.85-7.54-15.74%3818840.05%
NFLX240621C004700002023-12-04 3:25PM EST2024-06-2144.2545.0045.70-8.23-15.68%453939.25%
NFLX240920C004700002023-12-04 1:42PM EST2024-09-2059.0057.7559.30-9.43-13.78%213940.96%
NFLX250117C004700002023-12-04 9:43AM EST2025-01-1776.8172.5079.00-5.89-7.12%142344.86%
NFLX250620C004700002023-12-01 3:15PM EST2025-06-2090.3088.1591.80-8.18-8.31%21144.03%
NFLX251219C004700002023-12-01 9:37AM EST2025-12-19119.79104.80110.150.00-16245.58%
NFLX260116C004700002023-12-01 1:46PM EST2026-01-16112.35106.95113.45-6.65-5.59%102746.05%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208P004700002023-12-04 3:55PM EST2023-12-0816.6016.4017.25+8.38+101.95%27986631.62%
NFLX231215P004700002023-12-04 3:43PM EST2023-12-1518.5517.8518.95+8.00+75.83%2801,25926.92%
NFLX231222P004700002023-12-04 3:17PM EST2023-12-2219.4018.6019.50+7.85+67.97%6324622.79%
NFLX231229P004700002023-12-04 3:26PM EST2023-12-2920.0519.0520.65+6.98+53.40%6531122.27%
NFLX240105P004700002023-12-04 11:51AM EST2024-01-0519.9420.4521.60+5.44+37.52%44321.73%
NFLX240112P004700002023-12-04 12:38PM EST2024-01-1221.2321.5023.25+5.69+36.62%32322.80%
NFLX240119P004700002023-12-04 3:32PM EST2024-01-1930.4729.1029.55+7.09+30.33%691,13931.36%
NFLX240216P004700002023-12-04 11:44AM EST2024-02-1633.0333.7534.05+4.83+17.13%129530.39%
NFLX240315P004700002023-12-04 3:28PM EST2024-03-1537.9436.6537.15+7.04+22.78%2428929.17%
NFLX240517P004700002023-12-01 2:03PM EST2024-05-1747.0544.8046.55+6.15+15.04%624730.70%
NFLX240621P004700002023-12-04 11:27AM EST2024-06-2149.5148.3549.25+6.31+14.61%438929.91%
NFLX240920P004700002023-11-28 2:40PM EST2024-09-2047.9556.8061.100.00-58532.13%
NFLX250117P004700002023-12-01 10:34AM EST2025-01-1767.2066.0567.10+7.05+11.72%183230.20%
NFLX250620P004700002023-11-28 1:48PM EST2025-06-2066.8573.7078.550.00-2830.86%
NFLX251219P004700002023-12-01 9:54AM EST2025-12-1978.7081.9087.850.00-13030.45%
NFLX260116P004700002023-11-03 9:45AM EST2026-01-1698.0777.5086.400.00-2429.34%