Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.18 -0.58 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C005100002023-12-08 3:43PM EST2023-12-150.050.030.05-0.03-37.50%6201,12036.91%
NFLX231222C005100002023-12-08 3:03PM EST2023-12-220.180.150.18-0.03-14.29%7330829.64%
NFLX231229C005100002023-12-08 3:00PM EST2023-12-290.360.310.38-0.06-14.29%1610826.95%
NFLX240105C005100002023-12-08 3:59PM EST2024-01-050.610.610.66-0.01-1.61%6633525.71%
NFLX240112C005100002023-12-07 3:02PM EST2024-01-121.121.041.130.00-125625.69%
NFLX240119C005100002023-12-08 3:33PM EST2024-01-194.924.905.05-0.06-1.20%19377335.80%
NFLX240126C005100002023-12-07 12:57PM EST2024-01-267.191.769.400.00---42.16%
NFLX240216C005100002023-12-08 10:41AM EST2024-02-169.609.059.25+0.85+9.71%56734.92%
NFLX240315C005100002023-12-08 3:05PM EST2024-03-1512.4812.5015.75+0.53+4.44%1413437.76%
NFLX240517C005100002023-12-05 12:01PM EST2024-05-1724.3523.6024.550.00-29837.42%
NFLX240621C005100002023-12-07 1:04PM EST2024-06-2127.6028.1029.250.00-1638737.63%
NFLX240920C005100002023-12-07 11:13AM EST2024-09-2040.6539.1041.550.00-248738.95%
NFLX250117C005100002023-12-07 1:05PM EST2025-01-1756.0555.2558.950.00-1239541.90%
NFLX250620C005100002023-11-29 12:04PM EST2025-06-2088.1571.1577.900.00-2644.13%
NFLX251219C005100002023-12-07 11:04AM EST2025-12-1988.8388.1092.200.00-14643.89%
NFLX260116C005100002023-11-29 2:19PM EST2026-01-16110.0088.5097.250.00-41045.03%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P005100002023-12-04 3:27PM EST2023-12-1558.0155.4557.300.00-6060.28%
NFLX231222P005100002023-12-04 3:58PM EST2023-12-2256.5055.4557.100.00-1039.14%
NFLX231229P005100002023-11-21 9:30AM EST2023-12-2939.6455.7557.300.00-4033.03%
NFLX240105P005100002023-11-22 12:29PM EST2024-01-0533.9555.3057.450.00--029.31%
NFLX240112P005100002023-12-04 10:53AM EST2024-01-1257.0055.1557.150.00--024.51%
NFLX240119P005100002023-12-04 1:33PM EST2024-01-1959.0057.7060.550.00-32333.92%
NFLX240216P005100002023-12-04 3:03PM EST2024-02-1662.8560.0062.350.00-81129.60%
NFLX240315P005100002023-12-04 3:49PM EST2024-03-1563.0862.4064.200.00-322027.68%
NFLX240517P005100002023-11-24 12:49PM EST2024-05-1756.5570.0072.700.00-133530.09%
NFLX240621P005100002023-12-07 10:12AM EST2024-06-2175.0072.2074.350.00-110028.65%
NFLX240920P005100002023-12-04 12:16PM EST2024-09-2078.3078.0081.600.00-42628.55%
NFLX250117P005100002023-12-04 12:20PM EST2025-01-1787.4588.2092.900.00-4211830.15%
NFLX250620P005100002023-08-31 10:09AM EST2025-06-20117.20145.05152.000.00--850.61%
NFLX251219P005100002023-10-19 8:45AM EST2025-12-19137.4098.45102.750.00-13326.17%