Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.48+7.05 (+2.08%)
At close: 04:00PM EDT
345.80 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421C005600002023-03-24 11:55AM EDT2023-04-210.020.000.340.00-145282.52%
NFLX230616C005600002023-03-29 12:29PM EDT2023-06-160.190.210.290.00-2113945.17%
NFLX230721C005600002023-03-28 10:02AM EDT2023-07-210.740.770.880.00-18143.67%
NFLX230915C005600002023-03-31 3:10PM EDT2023-09-151.951.942.08+0.45+30.00%3045941.30%
NFLX231117C005600002023-03-31 3:45PM EDT2023-11-174.604.605.00+0.42+10.05%51842.45%
NFLX240119C005600002023-03-29 12:59PM EDT2024-01-195.457.107.500.00-927341.68%
NFLX240621C005600002023-03-27 3:34PM EDT2024-06-2112.2514.8515.700.00-17314342.15%
NFLX250117C005600002023-03-28 11:19AM EDT2025-01-1722.6925.2530.150.00-312444.42%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P005600002023-03-31 2:10PM EDT2023-06-16216.07212.45216.65-19.39-8.23%378061.57%
NFLX230721P005600002023-03-08 1:09PM EDT2023-07-21249.99212.60216.900.00-2052.08%
NFLX230915P005600002023-03-29 2:06PM EDT2023-09-15230.59212.45216.650.00-2041.59%
NFLX240119P005600002023-03-30 1:46PM EDT2024-01-19222.48210.00219.000.00-2036.73%
NFLX240621P005600002023-02-16 3:16PM EDT2024-06-21203.50252.30260.750.00-72062.44%
NFLX250117P005600002022-12-21 11:05AM EDT2025-01-17269.78218.00227.000.00-1032.35%