Australia markets close in 5 hours 30 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:375.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203C003750002023-01-27 3:59PM EST2023-02-032.712.642.82-1.94-41.72%1,3211,15042.53%
NFLX230210C003750002023-01-27 3:58PM EST2023-02-105.074.905.20-2.16-29.88%20831539.23%
NFLX230217C003750002023-01-27 3:59PM EST2023-02-177.427.307.50-2.38-24.29%4271,64639.12%
NFLX230224C003750002023-01-27 3:52PM EST2023-02-249.118.609.20-2.34-20.44%5418338.28%
NFLX230303C003750002023-01-27 3:59PM EST2023-03-0310.5710.4010.90-2.58-19.62%389938.15%
NFLX230310C003750002023-01-27 3:32PM EST2023-03-1013.1512.1012.60+13.15-12338.39%
NFLX230317C003750002023-01-27 3:56PM EST2023-03-1714.1513.9514.20-2.91-17.06%12283538.62%
NFLX230421C003750002023-01-27 3:51PM EST2023-04-2123.9523.6523.85-2.55-9.62%2422943.57%
NFLX230915C003750002023-01-26 3:47PM EST2023-09-1547.1543.5544.700.00-22144.43%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230203P003750002023-01-27 3:50PM EST2023-02-0316.2916.3516.85+1.94+13.52%11731741.16%
NFLX230210P003750002023-01-27 3:17PM EST2023-02-1017.7518.4019.35+0.95+5.65%1411438.91%
NFLX230217P003750002023-01-27 2:00PM EST2023-02-1719.2020.5520.85+0.80+4.35%7915236.30%
NFLX230224P003750002023-01-27 12:08PM EST2023-02-2420.7921.4022.50+0.54+2.67%45535.77%
NFLX230303P003750002023-01-26 9:52AM EST2023-03-0322.6122.6523.750.00-11534.88%
NFLX230310P003750002023-01-27 9:39AM EST2023-03-1022.8023.3025.15+22.80-1334.80%
NFLX230317P003750002023-01-27 11:54AM EST2023-03-1724.6025.9526.40+0.20+0.82%2417534.64%
NFLX230421P003750002023-01-27 3:54PM EST2023-04-2133.8533.8534.25+1.30+3.99%8531137.97%
NFLX230915P003750002023-01-27 12:21PM EST2023-09-1547.4547.6048.80+0.85+1.82%385635.58%