Singapore markets closed

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:610.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C006100002023-10-03 9:59AM EST2023-12-150.270.020.060.00-1751.17%
NFLX231222C006100002023-11-20 1:10PM EST2023-12-220.090.000.040.00--1041.21%
NFLX231229C006100002023-11-22 11:06AM EST2023-12-290.090.000.060.00--436.91%
NFLX240119C006100002023-11-30 9:30AM EST2024-01-190.520.460.54-0.23-30.67%5155536.50%
NFLX240216C006100002023-11-28 10:37AM EST2024-02-162.211.241.620.00-42235.11%
NFLX240315C006100002023-12-01 3:52PM EST2024-03-152.472.392.52-1.28-34.13%112032.91%
NFLX240517C006100002023-11-30 3:53PM EST2024-05-179.938.158.600.00-18935.84%
NFLX240621C006100002023-11-28 10:42AM EST2024-06-2113.8510.5011.000.00-249635.29%
NFLX240920C006100002023-12-01 12:12PM EST2024-09-2021.0019.5520.40-2.30-9.87%112536.88%
NFLX250117C006100002023-12-01 11:38AM EST2025-01-1734.3332.5534.00-2.37-6.46%1915539.08%
NFLX250620C006100002023-11-14 2:56PM EST2025-06-2045.2545.9549.050.00-1340.29%
NFLX251219C006100002023-11-20 11:42AM EST2025-12-1970.0061.9568.850.00-14542.66%
NFLX260116C006100002023-11-14 9:56AM EST2026-01-1664.0063.9070.550.00-2342.51%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208P006100002023-11-21 3:54PM EST2023-12-08135.05142.15146.200.00-10129.61%
NFLX231215P006100002023-11-17 12:44PM EST2023-12-15145.30143.60146.400.00-6073.78%
NFLX240119P006100002023-11-28 11:22AM EST2024-01-19133.30142.15145.950.00-22044.59%
NFLX240315P006100002023-09-12 1:01PM EST2024-03-15170.47247.20250.500.00-20150.56%
NFLX240621P006100002023-09-13 2:56PM EST2024-06-21198.49252.70256.250.00-40112.12%
NFLX250117P006100002023-06-26 2:16PM EST2025-01-17197.50189.70197.000.00-27149.20%
NFLX251219P006100002023-08-04 11:19AM EST2025-12-19192.82186.50195.000.00-10635.75%