Australia markets open in 3 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
360.77-4.10 (-1.12%)
At close: 04:00PM EST
360.75 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203C003000002023-01-27 1:43PM EST2023-02-0364.0060.2562.70-4.02-5.91%1711085.94%
NFLX230210C003000002023-01-27 11:40AM EST2023-02-1065.2060.7563.20+0.95+1.48%13265.41%
NFLX230217C003000002023-01-27 1:18PM EST2023-02-1763.2561.8563.90-4.15-6.16%51,64760.47%
NFLX230224C003000002023-01-25 1:15PM EST2023-02-2465.8062.6564.150.00-41455.32%
NFLX230303C003000002023-01-27 12:07PM EST2023-03-0365.7763.5064.65+4.71+7.71%2652.71%
NFLX230317C003000002023-01-27 2:47PM EST2023-03-1767.6865.3567.10-2.32-3.31%302,89652.27%
NFLX230421C003000002023-01-27 9:37AM EST2023-04-2174.4271.3572.55-2.08-2.72%113652.86%
NFLX230616C003000002023-01-27 3:11PM EST2023-06-1680.6577.6079.00-1.70-2.06%32,11050.67%
NFLX230721C003000002023-01-26 12:44PM EST2023-07-2186.2082.3084.700.00-1086952.06%
NFLX230915C003000002023-01-27 3:45PM EST2023-09-1589.8486.8590.00-1.41-1.55%1130250.69%
NFLX240119C003000002023-01-27 3:56PM EST2024-01-19101.76100.40102.80-3.74-3.55%375,76852.07%
NFLX240621C003000002023-01-27 3:32PM EST2024-06-21112.75109.75114.15-1.20-1.05%1924950.83%
NFLX250117C003000002023-01-27 2:49PM EST2025-01-17126.08122.35128.00-5.12-3.90%51,22150.66%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203P003000002023-01-27 3:52PM EST2023-02-030.110.050.08+0.03+37.50%5251,93259.57%
NFLX230210P003000002023-01-27 3:49PM EST2023-02-100.270.250.35-0.07-20.59%6537450.10%
NFLX230217P003000002023-01-27 3:59PM EST2023-02-170.760.730.77-0.04-5.00%2156,38347.90%
NFLX230224P003000002023-01-27 3:59PM EST2023-02-241.261.171.27-0.06-4.55%34273345.95%
NFLX230303P003000002023-01-27 3:54PM EST2023-03-031.801.721.92+0.02+1.12%9433245.29%
NFLX230310P003000002023-01-27 1:30PM EST2023-03-102.382.322.57+2.38-9344.62%
NFLX230317P003000002023-01-27 3:59PM EST2023-03-173.153.053.200.00-3815,05443.95%
NFLX230421P003000002023-01-27 3:56PM EST2023-04-217.757.708.00+0.30+4.03%2671,60845.92%
NFLX230616P003000002023-01-27 3:52PM EST2023-06-1612.0011.9012.35+0.35+3.00%1651,32642.74%
NFLX230721P003000002023-01-27 2:46PM EST2023-07-2115.2515.4016.000.00-401,17743.25%
NFLX230915P003000002023-01-27 3:52PM EST2023-09-1518.4618.1519.00+0.51+2.84%764141.10%
NFLX240119P003000002023-01-27 3:53PM EST2024-01-1926.5025.8026.85+0.75+2.91%147,66740.06%
NFLX240621P003000002023-01-27 3:55PM EST2024-06-2129.9030.3032.20-2.65-8.14%3058837.36%
NFLX250117P003000002023-01-27 2:25PM EST2025-01-1740.1039.5541.00-0.38-0.94%415036.74%