Australia markets open in 3 hours 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
358.54-2.94 (-0.81%)
As of 02:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C003350002023-02-07 12:42PM EST2023-02-1023.4422.5524.90-4.56-16.29%2718457.59%
NFLX230217C003350002023-02-07 1:49PM EST2023-02-1723.0025.4526.75-5.87-20.33%515,65447.01%
NFLX230224C003350002023-02-07 2:07PM EST2023-02-2427.4527.8528.55-4.55-14.22%1024444.55%
NFLX230303C003350002023-02-07 1:12PM EST2023-03-0331.8029.7030.10-5.24-14.15%45643.07%
NFLX230310C003350002023-02-03 2:20PM EST2023-03-1039.9031.0532.050.00-3243.66%
NFLX230317C003350002023-02-07 11:24AM EST2023-03-1734.7532.6033.50-1.15-3.20%884843.20%
NFLX230421C003350002023-02-07 10:45AM EST2023-04-2142.8642.0043.45-15.46-26.51%39448.65%
NFLX230616C003350002023-02-03 2:07PM EST2023-06-1659.9550.4551.800.00-443847.28%
NFLX230915C003350002023-02-07 10:04AM EST2023-09-1562.5862.3064.05-3.37-5.11%46348.06%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P003350002023-02-07 2:13PM EST2023-02-100.250.250.26-0.11-30.56%1,9942,90538.38%
NFLX230217P003350002023-02-07 2:10PM EST2023-02-172.012.042.090.00-7666,64640.00%
NFLX230224P003350002023-02-07 2:07PM EST2023-02-243.603.503.70+0.25+7.46%3,8172,27138.97%
NFLX230303P003350002023-02-07 1:37PM EST2023-03-035.805.105.20+0.80+16.00%23226338.47%
NFLX230310P003350002023-02-07 1:49PM EST2023-03-107.706.406.50+1.43+22.81%14310037.90%
NFLX230317P003350002023-02-07 2:05PM EST2023-03-178.307.958.05+0.80+10.67%1911,40338.38%
NFLX230324P003350002023-02-07 10:18AM EST2023-03-249.809.109.25+1.15+13.29%19738.15%
NFLX230421P003350002023-02-07 2:05PM EST2023-04-2116.5516.1516.30+1.00+6.43%1658542.50%
NFLX230616P003350002023-02-07 1:56PM EST2023-06-1623.1522.1522.25+1.65+7.67%1852939.70%
NFLX230915P003350002023-02-07 1:32PM EST2023-09-1531.3530.1030.25+2.55+8.85%17738.20%