Singapore markets open in 1 hour 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.79+0.66 (+0.22%)
At close: 04:00PM EDT
305.70 -0.09 (-0.03%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C005400002023-02-09 3:55PM EDT2023-03-240.100.000.150.00--21197.66%
NFLX230331C005400002023-02-13 3:01PM EDT2023-03-310.100.000.480.00--10135.16%
NFLX230421C005400002023-03-16 3:40PM EDT2023-04-210.040.000.100.00-13867.19%
NFLX230616C005400002023-03-07 2:07PM EDT2023-06-160.200.100.230.00-19747.56%
NFLX230721C005400002023-03-21 11:18AM EDT2023-07-210.440.380.49-0.20-31.25%142944.29%
NFLX230915C005400002023-03-15 3:18PM EDT2023-09-151.260.981.140.00-1211841.64%
NFLX231117C005400002023-03-17 2:46PM EDT2023-11-172.502.512.700.00-231541.84%
NFLX240119C005400002023-03-21 3:56PM EDT2024-01-194.274.104.35+0.27+6.75%1261,22741.24%
NFLX240621C005400002023-03-20 3:19PM EDT2024-06-2110.009.9011.000.00-211342.71%
NFLX250117C005400002023-03-14 1:11PM EDT2025-01-1716.3318.3019.850.00-413442.84%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P005400002023-02-23 4:59PM EDT2023-06-16215.32232.05236.100.00-96064.89%
NFLX230721P005400002023-03-21 9:30AM EDT2023-07-21233.35232.10236.45+8.35+3.71%1056.68%
NFLX230915P005400002023-03-16 11:47AM EDT2023-09-15225.62231.95236.000.00-2045.12%
NFLX240119P005400002023-01-20 11:47AM EDT2024-01-19205.53189.95194.700.00-54530.00%
NFLX240621P005400002022-12-05 11:09AM EDT2024-06-21225.45231.20238.250.00-4233.19%
NFLX250117P005400002023-03-21 9:54AM EDT2025-01-17236.02230.05238.95+14.17+6.39%2028.53%