Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C006400002023-08-11 10:58AM EDT2023-09-290.090.000.050.00--1122.66%
NFLX231020C006400002023-09-12 3:43PM EDT2023-10-200.170.020.210.00-109070.70%
NFLX231117C006400002023-09-06 12:10PM EDT2023-11-170.900.040.110.00-15249.81%
NFLX231215C006400002023-09-14 10:33AM EDT2023-12-150.390.150.240.00-76444.29%
NFLX240119C006400002023-09-21 2:13PM EDT2024-01-190.760.590.700.00-1335242.77%
NFLX240315C006400002023-09-18 9:34AM EDT2024-03-152.321.491.670.00-152940.46%
NFLX240621C006400002023-09-22 10:17AM EDT2024-06-215.164.905.15-0.34-6.18%129140.54%
NFLX240920C006400002023-09-18 12:21PM EDT2024-09-2011.999.359.700.00-103341.15%
NFLX250117C006400002023-09-21 10:11AM EDT2025-01-1719.3616.4018.050.00-120343.09%
NFLX250620C006400002023-09-18 10:39AM EDT2025-06-2030.4525.5526.850.00-303343.20%
NFLX251219C006400002023-09-05 3:00PM EDT2025-12-1967.8033.8540.350.00-263544.94%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P006400002023-08-15 3:12PM EDT2023-09-29213.55238.20240.650.00--00.00%
NFLX231020P006400002023-08-18 12:32PM EDT2023-10-20235.97241.10244.900.00-23000.00%
NFLX231117P006400002023-08-24 11:47AM EDT2023-11-17230.58258.90261.850.00-2052.98%
NFLX231215P006400002023-08-04 11:30AM EDT2023-12-15208.12198.05202.450.00-200.00%
NFLX240119P006400002023-07-19 10:00AM EDT2024-01-19173.40233.55237.550.00-1100.00%
NFLX240315P006400002023-08-22 1:15PM EDT2024-03-15228.80254.20257.550.00-400.00%
NFLX240621P006400002023-09-13 10:32AM EDT2024-06-21207.50258.60261.650.00-42031.83%
NFLX240920P006400002023-09-13 3:30PM EDT2024-09-20226.93255.60264.500.00-580033.85%
NFLX250117P006400002023-09-15 3:26PM EDT2025-01-17243.11255.85264.450.00-30029.34%