Singapore markets close in 3 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
377.59-1.66 (-0.44%)
At close: 04:00PM EDT
378.26 +0.67 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020C006500002023-09-27 3:20PM EDT2023-10-200.020.000.000.00-11050.00%
NFLX231117C006500002023-09-27 10:17AM EDT2023-11-170.050.000.000.00-20025.00%
NFLX231215C006500002023-09-27 1:36PM EDT2023-12-150.150.000.000.00-1025.00%
NFLX240119C006500002023-09-25 12:58PM EDT2024-01-190.510.000.000.00-22025.00%
NFLX240315C006500002023-09-15 12:00PM EDT2024-03-152.000.000.000.00-1012.50%
NFLX240621C006500002023-09-27 2:02PM EDT2024-06-214.290.000.000.00-1012.50%
NFLX240920C006500002023-09-07 10:16AM EDT2024-09-2021.630.000.000.00-1012.50%
NFLX250117C006500002023-09-27 12:05PM EDT2025-01-1715.250.000.000.00-206.25%
NFLX250620C006500002023-09-18 11:03AM EDT2025-06-2029.800.000.000.00-106.25%
NFLX251219C006500002023-09-19 3:56PM EDT2025-12-1942.000.000.000.00-206.25%
NFLX260116C006500002023-09-26 1:49PM EDT2026-01-1635.000.000.000.00-106.25%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231020P006500002023-09-27 2:50PM EDT2023-10-20274.350.000.000.00-300.00%
NFLX231117P006500002023-08-24 11:49AM EDT2023-11-17241.47268.90271.750.00-400.00%
NFLX231215P006500002023-08-10 11:41AM EDT2023-12-15214.32205.70207.850.00--00.00%
NFLX240119P006500002023-09-13 2:50PM EDT2024-01-19235.050.000.000.00-400.00%
NFLX240315P006500002023-07-19 2:40PM EDT2024-03-15177.95243.70247.250.00-2700.00%
NFLX240621P006500002023-09-12 1:57PM EDT2024-06-21209.050.000.000.00-37200.00%
NFLX240920P006500002023-09-13 1:55PM EDT2024-09-20230.300.000.000.00-200.00%
NFLX250117P006500002023-09-21 11:54AM EDT2025-01-17264.690.000.000.00-200.00%
NFLX251219P006500002023-07-25 11:19AM EDT2025-12-19227.71243.05252.450.00--10.00%