Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
328.39+8.02 (+2.50%)
At close: 04:00PM EDT
329.70 +1.31 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C005500002023-03-24 3:55PM EDT2023-03-310.010.000.01-0.18-94.74%124118.75%
NFLX230421C005500002023-03-24 1:08PM EDT2023-04-210.040.020.04+0.01+33.33%129463.67%
NFLX230616C005500002023-03-24 3:53PM EDT2023-06-160.300.300.36+0.08+36.36%328947.24%
NFLX230721C005500002023-03-22 11:42AM EDT2023-07-210.360.850.970.00-126245.69%
NFLX230915C005500002023-03-24 2:52PM EDT2023-09-151.961.942.09+0.67+51.94%618043.00%
NFLX240119C005500002023-03-24 1:38PM EDT2024-01-196.206.156.75+0.95+18.10%141,14442.45%
NFLX240621C005500002023-03-24 10:42AM EDT2024-06-2113.3012.7013.90+4.80+56.47%472842.50%
NFLX250117C005500002023-03-24 1:23PM EDT2025-01-1722.8023.1526.05+3.30+16.92%11,02343.96%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P005500002023-02-17 12:44PM EDT2023-03-31205.58245.15248.050.00-40455.07%
NFLX230421P005500002023-03-02 12:42PM EDT2023-04-21238.00220.55224.150.00-2091.70%
NFLX230616P005500002023-03-24 1:07PM EDT2023-06-16224.00220.70224.20-9.00-3.86%2053.39%
NFLX230721P005500002023-03-21 3:49PM EDT2023-07-21243.28219.70224.550.00-4055.93%
NFLX230915P005500002023-03-01 4:59PM EDT2023-09-15237.07219.65224.200.00-2044.92%
NFLX231117P005500002023-03-16 3:19PM EDT2023-11-17238.88219.70224.550.00--039.51%
NFLX240119P005500002023-02-17 1:08PM EDT2024-01-19202.99242.20250.800.00-1064.29%
NFLX240621P005500002023-03-07 4:24PM EDT2024-06-21241.48218.20227.000.00-4032.72%
NFLX250117P005500002023-03-01 11:10AM EDT2025-01-17230.75221.45229.550.00-4029.89%