Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.90-0.99 (-0.27%)
At close: 04:00PM EST
365.90 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C003100002023-02-03 2:10PM EST2023-02-1059.1055.7056.70+4.10+7.45%1915662.16%
NFLX230217C003100002023-02-03 2:33PM EST2023-02-1758.3756.6057.65+5.12+9.62%261,19257.96%
NFLX230224C003100002023-02-03 1:24PM EST2023-02-2462.5557.1558.35+10.76+20.78%354752.41%
NFLX230303C003100002023-02-01 3:56PM EST2023-03-0355.6758.1059.250.00-11450.79%
NFLX230310C003100002023-02-03 1:43PM EST2023-03-1063.0159.0560.10+4.25+7.23%4151.74%
NFLX230317C003100002023-02-03 2:44PM EST2023-03-1762.5660.0560.90+4.56+7.86%81,15850.15%
NFLX230421C003100002023-02-02 11:50AM EST2023-04-2167.3667.0067.800.00-218851.86%
NFLX230616C003100002023-02-02 11:37AM EST2023-06-1674.8074.0575.050.00-394650.22%
NFLX230721C003100002023-02-03 10:24AM EST2023-07-2181.4579.1080.10+12.50+18.13%301,10651.08%
NFLX230915C003100002023-02-03 3:18PM EST2023-09-1586.9484.1585.95+8.95+11.48%2454250.06%
NFLX240119C003100002023-02-03 3:23PM EST2024-01-19100.5897.50100.00+4.59+4.78%37,58951.49%
NFLX240621C003100002023-02-02 3:38PM EST2024-06-21108.02106.60111.200.00-114951.48%
NFLX250117C003100002023-01-27 3:57PM EST2025-01-17120.00120.70127.000.00-511950.58%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P003100002023-02-03 3:59PM EST2023-02-100.110.090.16-0.01-8.33%84163654.49%
NFLX230217P003100002023-02-03 3:47PM EST2023-02-170.430.410.45-0.02-4.44%1,2483,85347.17%
NFLX230224P003100002023-02-03 3:23PM EST2023-02-240.790.860.90-0.26-24.76%2136544.17%
NFLX230303P003100002023-02-03 3:10PM EST2023-03-031.461.491.56-0.43-22.75%29917443.46%
NFLX230310P003100002023-02-03 3:22PM EST2023-03-102.232.102.31-0.29-11.51%145943.12%
NFLX230317P003100002023-02-03 3:58PM EST2023-03-172.912.873.05+0.04+1.39%6312,26242.67%
NFLX230421P003100002023-02-03 3:42PM EST2023-04-218.258.258.40-0.65-7.30%4047045.20%
NFLX230616P003100002023-02-03 12:36PM EST2023-06-1611.8612.8513.15-0.96-7.49%3943742.05%
NFLX230721P003100002023-02-03 2:57PM EST2023-07-2116.5916.2016.75+0.09+0.55%3071942.23%
NFLX230915P003100002023-02-03 3:00PM EST2023-09-1520.1019.8520.25-0.80-3.83%5280740.49%
NFLX240119P003100002023-02-03 3:23PM EST2024-01-1928.9528.2029.25+0.65+2.30%161,01440.15%
NFLX240621P003100002023-02-01 11:03AM EST2024-06-2136.7533.8035.100.00-627237.56%
NFLX250117P003100002023-01-31 2:16PM EST2025-01-1743.8942.1043.900.00-27336.69%