Singapore markets close in 4 hours 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.74-8.23 (-1.74%)
At close: 04:00PM EST
465.50 -0.24 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:570.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C005700002023-11-27 10:57AM EST2023-12-080.020.000.200.00-110670.51%
NFLX231215C005700002023-12-01 9:40AM EST2023-12-150.030.000.03-0.04-57.14%113140.04%
NFLX231222C005700002023-12-01 12:24PM EST2023-12-220.070.010.07-0.24-77.42%1134.77%
NFLX231229C005700002023-12-01 10:58AM EST2023-12-290.070.040.11-0.10-58.82%23031.25%
NFLX240105C005700002023-11-29 12:42PM EST2024-01-050.300.000.420.00-1133.33%
NFLX240119C005700002023-12-01 1:28PM EST2024-01-191.651.441.56-0.43-20.67%721,06635.43%
NFLX240216C005700002023-11-30 2:23PM EST2024-02-164.453.453.650.00-12934.31%
NFLX240315C005700002023-12-01 1:29PM EST2024-03-156.035.455.70-1.84-23.38%110833.23%
NFLX240517C005700002023-11-22 9:45AM EST2024-05-1720.2014.1014.500.00-62136.36%
NFLX240621C005700002023-11-29 10:14AM EST2024-06-2121.0517.0517.550.00-129135.80%
NFLX240920C005700002023-12-01 10:43AM EST2024-09-2030.5528.2529.20-1.45-4.53%1929337.74%
NFLX250117C005700002023-12-01 11:53AM EST2025-01-1745.8042.8044.30-4.80-9.49%1227639.94%
NFLX250620C005700002023-11-15 10:48AM EST2025-06-2058.3558.0561.150.00-111041.50%
NFLX251219C005700002023-11-28 3:28PM EST2025-12-1983.9872.5080.850.00-65043.52%
NFLX260116C005700002023-11-20 11:04AM EST2026-01-1683.4576.9081.200.00-1242.86%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208P005700002023-11-01 11:26AM EST2023-12-08154.00102.05106.100.00--0112.57%
NFLX231215P005700002023-09-11 2:21PM EST2023-12-15123.70201.90206.000.00--0399.45%
NFLX240119P005700002023-11-01 2:34PM EST2024-01-19149.60102.05106.000.00-3136.30%
NFLX240216P005700002023-11-28 3:53PM EST2024-02-1691.73103.50106.40+91.73--3730.10%
NFLX240315P005700002023-12-01 1:46PM EST2024-03-15103.70103.15106.85-9.30-8.23%7126.87%
NFLX240621P005700002023-11-13 1:30PM EST2024-06-21127.35108.20112.300.00-23326.59%
NFLX240920P005700002023-07-25 1:20PM EST2024-09-20149.59165.55170.050.00--159.21%
NFLX250117P005700002023-11-29 2:42PM EST2025-01-17114.35119.80124.450.00-2226.67%