Australia markets closed

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:355.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203C003550002023-01-27 3:57PM EST2023-02-0311.3011.0511.45-3.85-25.41%27297141.71%
NFLX230210C003550002023-01-27 3:56PM EST2023-02-1014.1713.7514.30-3.38-19.26%5227039.98%
NFLX230217C003550002023-01-27 3:51PM EST2023-02-1717.1216.4516.90-2.98-14.83%10947040.38%
NFLX230224C003550002023-01-27 3:54PM EST2023-02-2418.6518.1018.65-3.15-14.45%1717039.45%
NFLX230303C003550002023-01-27 3:15PM EST2023-03-0321.6619.7520.80-2.59-10.68%1116040.20%
NFLX230317C003550002023-01-27 3:37PM EST2023-03-1725.4923.8024.15-0.86-3.26%1938140.44%
NFLX230421C003550002023-01-27 2:55PM EST2023-04-2135.4233.5033.90-1.08-2.96%309945.24%
NFLX230915C003550002023-01-27 2:30PM EST2023-09-1554.6353.6554.75-3.32-5.73%291445.86%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203P003550002023-01-27 3:59PM EST2023-02-035.105.005.30+0.25+5.15%1,4661,01439.71%
NFLX230210P003550002023-01-27 3:58PM EST2023-02-107.637.458.05+0.63+9.00%29133338.23%
NFLX230217P003550002023-01-27 3:50PM EST2023-02-179.869.9010.10+0.61+6.59%15635237.33%
NFLX230224P003550002023-01-27 3:57PM EST2023-02-2411.4511.2011.80+0.75+7.01%1128636.69%
NFLX230303P003550002023-01-27 3:56PM EST2023-03-0312.9712.9013.35+0.99+8.26%297636.37%
NFLX230317P003550002023-01-27 3:54PM EST2023-03-1715.9015.9516.15+0.73+4.81%14881736.15%
NFLX230421P003550002023-01-27 3:54PM EST2023-04-2124.0523.9524.25+1.40+6.18%14021839.54%
NFLX230915P003550002023-01-27 9:58AM EST2023-09-1537.3737.8039.00+0.07+0.19%34336.97%