Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.77 +0.01 (+0.00%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Strike:580.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C005800002023-11-28 3:37PM EST2023-12-150.030.000.080.00-717164.26%
NFLX231222C005800002023-12-01 11:17AM EST2023-12-220.020.000.020.00-11742.58%
NFLX231229C005800002023-11-27 11:08AM EST2023-12-290.220.000.040.00--237.11%
NFLX240119C005800002023-12-07 9:36AM EST2024-01-190.610.560.630.00-141237.16%
NFLX240216C005800002023-12-08 2:50PM EST2024-02-161.701.611.67+0.05+3.03%35034.39%
NFLX240315C005800002023-12-07 3:14PM EST2024-03-152.982.862.960.00-2210332.98%
NFLX240517C005800002023-12-04 3:22PM EST2024-05-179.609.259.500.00-2339235.79%
NFLX240621C005800002023-12-06 3:18PM EST2024-06-2112.2011.7512.45+1.04+9.32%230735.65%
NFLX240920C005800002023-12-06 10:51AM EST2024-09-2022.3521.5522.500.00-3112537.38%
NFLX250117C005800002023-12-01 11:07AM EST2025-01-1743.1034.2536.750.00-436739.77%
NFLX250620C005800002023-11-02 10:47AM EST2025-06-2046.0555.2560.100.00-26144.66%
NFLX251219C005800002023-12-08 11:15AM EST2025-12-1968.7064.7071.25+0.62+0.91%17543.15%
NFLX260116C005800002023-12-04 2:32PM EST2026-01-1669.3567.7573.150.00-51143.09%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P005800002023-10-02 1:32PM EST2023-12-15200.92159.20160.600.00-20289.60%
NFLX240119P005800002023-08-17 12:32PM EST2024-01-19171.25181.10184.900.00-10157.59%
NFLX240216P005800002023-11-28 11:13AM EST2024-02-16103.37125.80127.300.00--031.54%
NFLX240315P005800002023-12-01 11:57AM EST2024-03-15110.23125.35128.400.00-2130.74%
NFLX240517P005800002023-10-26 2:18PM EST2024-05-17172.66104.55107.050.00--00.00%
NFLX240621P005800002023-12-05 2:28PM EST2024-06-21128.20127.15130.900.00-4126.22%
NFLX240920P005800002023-12-08 3:49PM EST2024-09-20132.60130.75135.00+0.20+0.15%152426.13%
NFLX250117P005800002023-11-29 2:42PM EST2025-01-17121.40134.70140.000.00-4325.75%
NFLX250620P005800002023-12-05 12:05PM EST2025-06-20145.91142.25147.250.00--126.01%
NFLX251219P005800002023-08-04 10:56AM EST2025-12-19170.13164.50172.500.00-2133.35%
NFLX260116P005800002023-11-09 3:14PM EST2026-01-16164.15149.75156.200.00--126.11%