Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
362.95+1.47 (+0.41%)
At close: 04:00PM EST
362.00 -0.95 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210C003700002023-02-07 3:59PM EST2023-02-102.540.000.000.00-9,55006.25%
NFLX230217C003700002023-02-07 3:58PM EST2023-02-176.470.000.000.00-58803.13%
NFLX230224C003700002023-02-07 3:59PM EST2023-02-248.800.000.000.00-19601.56%
NFLX230303C003700002023-02-07 2:37PM EST2023-03-039.600.000.000.00-8701.56%
NFLX230310C003700002023-02-07 2:47PM EST2023-03-1011.700.000.000.00-2801.56%
NFLX230317C003700002023-02-07 3:56PM EST2023-03-1714.830.000.000.00-52801.56%
NFLX230324C003700002023-02-07 3:55PM EST2023-03-2416.850.000.000.00-2501.56%
NFLX230421C003700002023-02-07 3:46PM EST2023-04-2125.600.000.000.00-10000.78%
NFLX230616C003700002023-02-07 3:56PM EST2023-06-1634.300.000.000.00-12800.78%
NFLX230721C003700002023-02-07 3:08PM EST2023-07-2138.900.000.000.00-3000.78%
NFLX230915C003700002023-02-07 1:57PM EST2023-09-1543.150.000.000.00-200.78%
NFLX240119C003700002023-02-06 10:57AM EST2024-01-1963.250.000.000.00-3200.39%
NFLX240621C003700002023-02-03 3:40PM EST2024-06-2178.450.000.000.00-1200.39%
NFLX250117C003700002023-02-03 1:08PM EST2025-01-1797.500.000.000.00-200.39%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230210P003700002023-02-07 3:54PM EST2023-02-108.900.000.000.00-48100.00%
NFLX230217P003700002023-02-07 3:54PM EST2023-02-1712.600.000.000.00-19600.00%
NFLX230224P003700002023-02-07 2:57PM EST2023-02-2416.900.000.000.00-4900.00%
NFLX230303P003700002023-02-07 12:53PM EST2023-03-0317.350.000.000.00-200.00%
NFLX230310P003700002023-02-07 1:27PM EST2023-03-1020.660.000.000.00-300.00%
NFLX230317P003700002023-02-07 3:54PM EST2023-03-1719.800.000.000.00-23100.00%
NFLX230324P003700002023-02-06 1:05PM EST2023-03-2421.350.000.000.00-1800.00%
NFLX230421P003700002023-02-07 3:00PM EST2023-04-2130.400.000.000.00-12500.00%
NFLX230616P003700002023-02-07 3:37PM EST2023-06-1636.200.000.000.00-8200.00%
NFLX230721P003700002023-02-07 3:22PM EST2023-07-2140.870.000.000.00-2100.00%
NFLX230915P003700002023-02-07 1:13PM EST2023-09-1545.300.000.000.00-200.00%
NFLX240119P003700002023-02-07 2:07PM EST2024-01-1955.790.000.000.00-2100.00%
NFLX240621P003700002023-02-02 2:53PM EST2024-06-2160.970.000.000.00-200.00%
NFLX250117P003700002023-02-07 9:30AM EST2025-01-1771.350.000.000.00-1400.00%