Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
384.80+4.99 (+1.31%)
At close: 04:00PM EDT
382.77 -2.02 (-0.53%)
Pre-market: 09:23AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C005500002023-09-13 9:54AM EDT2023-09-290.030.000.000.00-34650.00%
NFLX231006C005500002023-09-21 1:02PM EDT2023-10-060.020.000.000.00-52250.00%
NFLX231013C005500002023-09-15 3:04PM EDT2023-10-130.020.000.000.00-50025.00%
NFLX231020C005500002023-09-25 11:35AM EDT2023-10-200.160.000.000.00-11,36725.00%
NFLX231027C005500002023-09-25 3:43PM EDT2023-10-270.190.000.000.00-5025.00%
NFLX231117C005500002023-09-25 12:51PM EDT2023-11-170.420.000.000.00-589825.00%
NFLX231215C005500002023-09-25 12:38PM EDT2023-12-150.970.000.000.00-23312.50%
NFLX240119C005500002023-09-25 12:11PM EDT2024-01-192.560.000.000.00-252,21612.50%
NFLX240315C005500002023-09-21 1:49PM EDT2024-03-155.900.000.000.00-225712.50%
NFLX240621C005500002023-09-25 3:20PM EDT2024-06-2112.360.000.000.00-58276.25%
NFLX240920C005500002023-09-13 3:58PM EDT2024-09-2029.400.000.000.00-1326.25%
NFLX250117C005500002023-09-25 11:39AM EDT2025-01-1730.100.000.000.00-11,5196.25%
NFLX250620C005500002023-09-22 1:15PM EDT2025-06-2042.060.000.000.00-5486.25%
NFLX251219C005500002023-09-25 10:54AM EDT2025-12-1955.570.000.000.00-56756.25%
NFLX260116C005500002023-09-22 3:31PM EDT2026-01-1658.000.000.000.00--346.25%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231006P005500002023-08-28 1:27PM EDT2023-10-06131.570.000.000.00--00.00%
NFLX231013P005500002023-09-19 3:17PM EDT2023-10-13154.400.000.000.00--00.00%
NFLX231020P005500002023-09-05 2:32PM EDT2023-10-2098.950.000.000.00-200.00%
NFLX231117P005500002023-09-14 11:37AM EDT2023-11-17146.000.000.000.00-100.00%
NFLX231215P005500002023-09-21 3:40PM EDT2023-12-15165.980.000.000.00-1000.00%
NFLX240119P005500002023-09-13 2:50PM EDT2024-01-19135.410.000.000.00-410.00%
NFLX240315P005500002023-09-21 9:47AM EDT2024-03-15155.940.000.000.00-1600.00%
NFLX240621P005500002023-09-21 11:25AM EDT2024-06-21165.360.000.000.00-92180.00%
NFLX240920P005500002023-07-21 10:55AM EDT2024-09-20133.24151.40157.900.00-210.00%
NFLX250117P005500002023-09-13 1:18PM EDT2025-01-17145.670.000.000.00-2640.00%
NFLX251219P005500002023-09-13 1:20PM EDT2025-12-19158.170.000.000.00-230.00%