Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.50-6.56 (-2.12%)
At close: 04:00PM EDT
302.49 -1.01 (-0.33%)
Pre-market: 06:50AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C005100002023-02-14 1:00PM EDT2023-03-240.060.000.010.00-7037131.25%
NFLX230421C005100002023-03-17 11:46AM EDT2023-04-210.050.000.000.00-12125.00%
NFLX230428C005100002023-03-17 3:54PM EDT2023-04-280.090.000.000.00-1125.00%
NFLX230616C005100002023-03-16 11:48AM EDT2023-06-160.370.000.000.00-1149325.00%
NFLX230721C005100002023-03-17 9:39AM EDT2023-07-210.920.000.000.00-221312.50%
NFLX230915C005100002023-03-15 2:20PM EDT2023-09-151.900.000.000.00-19312.50%
NFLX231117C005100002023-03-15 9:53AM EDT2023-11-173.250.000.000.00--8412.50%
NFLX240119C005100002023-03-15 1:54PM EDT2024-01-196.000.000.000.00-124212.50%
NFLX240621C005100002023-03-15 11:19AM EDT2024-06-2111.710.000.000.00-14966.25%
NFLX250117C005100002023-03-07 4:09PM EDT2025-01-1725.590.000.000.00-1776.25%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P005100002023-02-17 12:47PM EDT2023-03-31164.75205.10208.200.00-20113.57%
NFLX230421P005100002023-02-03 12:10PM EDT2023-04-21134.23193.95195.450.00-200.00%
NFLX230616P005100002023-03-16 2:24PM EDT2023-06-16197.920.000.000.00-200.00%
NFLX230721P005100002023-03-02 12:49PM EDT2023-07-21197.730.000.000.00-2000.00%
NFLX230915P005100002023-03-02 2:20PM EDT2023-09-15198.790.000.000.00-200.00%
NFLX231117P005100002023-03-17 1:42PM EDT2023-11-17207.050.000.000.00-200.00%
NFLX240119P005100002023-02-28 4:57PM EDT2024-01-19186.920.000.000.00-200.00%
NFLX240621P005100002023-02-09 11:28AM EDT2024-06-21149.75213.00222.000.00-2445.16%
NFLX250117P005100002023-02-24 10:51AM EDT2025-01-17194.870.000.000.00-1280.00%