Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.60+1.24 (+0.33%)
At close: 04:00PM EDT
377.71 +0.11 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231013C005600002023-09-27 3:36PM EDT2023-10-130.020.000.190.00-301679.69%
NFLX231020C005600002023-09-28 10:24AM EDT2023-10-200.070.040.520.00-214672.95%
NFLX231027C005600002023-09-29 10:13AM EDT2023-10-270.100.040.14-0.03-23.08%11554.98%
NFLX231117C005600002023-09-29 10:55AM EDT2023-11-170.220.170.23-0.03-12.00%130745.95%
NFLX231215C005600002023-09-25 3:40PM EDT2023-12-150.760.440.530.00-210440.85%
NFLX240119C005600002023-09-29 11:36AM EDT2024-01-191.601.611.72-0.19-10.61%259541.08%
NFLX240315C005600002023-09-14 10:12AM EDT2024-03-157.703.653.850.00-1039739.65%
NFLX240621C005600002023-09-25 3:40PM EDT2024-06-2111.319.609.950.00-529340.54%
NFLX240920C005600002023-09-25 10:47AM EDT2024-09-2017.0016.1517.50-1.25-6.85%2742.24%
NFLX250117C005600002023-09-13 3:47PM EDT2025-01-1739.4325.8026.500.00-123843.01%
NFLX250620C005600002023-08-24 2:04PM EDT2025-06-2054.6338.6540.050.00-303145.00%
NFLX251219C005600002023-09-28 10:34AM EDT2025-12-1948.8048.5053.000.00-14045.67%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020P005600002023-08-08 2:41PM EDT2023-10-20122.17114.30117.550.00-6000.00%
NFLX231117P005600002023-09-05 3:09PM EDT2023-11-17109.80181.00185.050.00-2052.76%
NFLX231215P005600002023-09-13 3:05PM EDT2023-12-15148.28180.65184.100.00-2049.60%
NFLX240119P005600002023-09-07 11:34AM EDT2024-01-19121.65180.70185.250.00-2045.53%
NFLX240315P005600002023-07-26 12:29PM EDT2024-03-15143.38144.00146.700.00-94970.00%
NFLX240621P005600002023-08-01 1:22PM EDT2024-06-21129.18130.85137.900.00-2610.00%
NFLX240920P005600002023-09-25 2:45PM EDT2024-09-20178.52182.25185.250.00-2125.50%
NFLX250117P005600002023-09-01 1:34PM EDT2025-01-17140.40183.05187.900.00-4825.73%
NFLX251219P005600002023-08-04 12:16PM EDT2025-12-19156.52150.50157.150.00-420.00%