Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C005000002023-09-22 10:03AM EDT2023-09-290.010.000.010.00-7073365.63%
NFLX231006C005000002023-09-22 9:54AM EDT2023-10-060.010.000.04-0.02-66.67%111353.13%
NFLX231013C005000002023-09-22 2:51PM EDT2023-10-130.060.020.08-0.01-14.29%273446.00%
NFLX231020C005000002023-09-22 3:53PM EDT2023-10-200.540.490.58-0.14-20.59%3461,85150.98%
NFLX231027C005000002023-09-22 1:55PM EDT2023-10-270.710.620.79-0.26-26.80%2022148.46%
NFLX231117C005000002023-09-22 3:31PM EDT2023-11-171.421.351.40-0.20-12.35%541,02242.36%
NFLX231215C005000002023-09-22 3:56PM EDT2023-12-152.522.472.52-0.38-13.10%1311,16839.12%
NFLX240119C005000002023-09-22 3:59PM EDT2024-01-195.835.705.90-0.72-10.99%1146,72540.96%
NFLX240315C005000002023-09-22 1:32PM EDT2024-03-1510.209.9010.20-0.95-8.52%836440.20%
NFLX240621C005000002023-09-22 3:45PM EDT2024-06-2119.7219.2019.90-1.28-6.10%51,70741.69%
NFLX240920C005000002023-09-22 11:32AM EDT2024-09-2029.9728.3029.10-0.23-0.76%15543.00%
NFLX250117C005000002023-09-21 2:46PM EDT2025-01-1741.2140.1041.15-2.19-5.05%11,31444.67%
NFLX250620C005000002023-09-22 1:15PM EDT2025-06-2054.3250.0054.35-1.98-3.52%6945.65%
NFLX251219C005000002023-09-21 12:19PM EDT2025-12-1969.0064.4570.80-2.14-3.01%126147.53%
NFLX260116C005000002023-09-22 9:46AM EDT2026-01-1671.5064.5071.20+0.90+1.27%1346.91%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P005000002023-09-11 12:20PM EDT2023-09-2955.90118.75122.000.00-22092.97%
NFLX231013P005000002023-09-13 1:16PM EDT2023-10-1381.25118.70121.850.00-1072.75%
NFLX231020P005000002023-09-21 3:05PM EDT2023-10-20113.55118.85121.800.00-6262.23%
NFLX231117P005000002023-09-22 3:56PM EDT2023-11-17119.90118.55122.00+11.57+10.68%34444.70%
NFLX231215P005000002023-09-22 12:19PM EDT2023-12-15117.60118.75121.75+1.40+1.20%218135.30%
NFLX240119P005000002023-09-21 2:44PM EDT2024-01-19115.33119.30122.250.00-1531431.40%
NFLX240315P005000002023-09-13 12:58PM EDT2024-03-1592.77121.10123.250.00-16928.34%
NFLX240621P005000002023-09-21 3:10PM EDT2024-06-21122.85124.95127.950.00-172829.39%
NFLX240920P005000002023-09-12 1:06PM EDT2024-09-2091.60126.50134.400.00-2231.48%
NFLX250117P005000002023-09-21 2:48PM EDT2025-01-17133.25134.00136.250.00-782128.68%
NFLX251219P005000002023-09-22 1:06PM EDT2025-12-19144.24142.75148.50+3.42+2.43%17128.31%