Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
386.30-9.90 (-2.50%)
At close: 04:00PM EDT
383.77 -2.53 (-0.65%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230922C005400002023-09-19 9:38AM EDT2023-09-220.010.000.000.00-106750.00%
NFLX230929C005400002023-09-14 12:28PM EDT2023-09-290.010.000.000.00-13850.00%
NFLX231006C005400002023-09-14 1:30PM EDT2023-10-060.030.000.000.00-72225.00%
NFLX231013C005400002023-09-14 10:25AM EDT2023-10-130.060.000.000.00-2525.00%
NFLX231020C005400002023-09-19 3:44PM EDT2023-10-200.260.000.000.00-424425.00%
NFLX231027C005400002023-09-18 11:38AM EDT2023-10-270.450.000.000.00-15325.00%
NFLX231117C005400002023-09-18 1:25PM EDT2023-11-170.840.000.000.00-746712.50%
NFLX231215C005400002023-09-20 1:24PM EDT2023-12-151.360.000.000.00-129512.50%
NFLX240119C005400002023-09-19 3:51PM EDT2024-01-194.150.000.000.00-6592312.50%
NFLX240315C005400002023-09-20 2:30PM EDT2024-03-157.000.000.000.00-910512.50%
NFLX240621C005400002023-09-15 10:14AM EDT2024-06-2118.900.000.000.00-33166.25%
NFLX240920C005400002023-09-08 1:38PM EDT2024-09-2044.800.000.000.00-2326.25%
NFLX250117C005400002023-09-20 1:32PM EDT2025-01-1735.300.000.000.00-11596.25%
NFLX250620C005400002023-09-01 10:06AM EDT2025-06-2073.490.000.000.00-1136.25%
NFLX251219C005400002023-09-07 2:58PM EDT2025-12-1993.170.000.000.00-54213.13%
NFLX260116C005400002023-09-11 2:09PM EDT2026-01-1697.700.000.000.00--13.13%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020P005400002023-09-14 1:42PM EDT2023-10-20136.930.000.000.00-200.00%
NFLX231117P005400002023-09-12 11:37AM EDT2023-11-1799.350.000.000.00-110.00%
NFLX231215P005400002023-09-14 3:16PM EDT2023-12-15136.250.000.000.00-30520.00%
NFLX240119P005400002023-08-25 2:26PM EDT2024-01-19125.250.000.000.00-200.00%
NFLX240315P005400002023-09-13 1:52PM EDT2024-03-15122.200.000.000.00-2430.00%
NFLX240621P005400002023-09-08 11:06AM EDT2024-06-21115.300.000.000.00-21760.00%
NFLX240920P005400002023-08-17 1:11PM EDT2024-09-20141.31145.95154.100.00--115.85%
NFLX250117P005400002023-09-14 10:24AM EDT2025-01-17150.100.000.000.00-1360.00%
NFLX251219P005400002023-09-05 10:41AM EDT2025-12-19135.970.000.000.00-440.00%