Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
328.39+8.02 (+2.50%)
At close: 04:00PM EDT
328.85 +0.46 (+0.14%)
Pre-market: 06:19AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C001500002023-03-23 10:07AM EDT2023-06-16172.000.000.000.00-100.00%
NFLX230721C001500002022-10-24 12:20PM EDT2023-07-21147.11148.45153.500.00-1580.00%
NFLX230915C001500002023-01-17 11:21AM EDT2023-09-15185.85211.75216.400.00--5170.33%
NFLX240119C001500002023-03-09 12:29PM EDT2024-01-19166.260.000.000.00-200.00%
NFLX240621C001500002023-03-21 11:10AM EDT2024-06-21168.850.000.000.00-200.00%
NFLX250117C001500002023-03-23 9:31AM EDT2025-01-17179.000.000.000.00-15000.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P001500002023-03-03 10:56AM EDT2023-03-310.020.000.000.00-13050.00%
NFLX230414P001500002023-03-16 2:28PM EDT2023-04-140.010.000.000.00--050.00%
NFLX230421P001500002023-03-24 2:28PM EDT2023-04-210.050.000.000.00-2050.00%
NFLX230428P001500002023-03-24 10:21AM EDT2023-04-280.080.000.000.00-1050.00%
NFLX230519P001500002023-03-24 2:49PM EDT2023-05-190.150.000.000.00-1050.00%
NFLX230616P001500002023-03-24 3:31PM EDT2023-06-160.270.000.000.00-27025.00%
NFLX230721P001500002023-03-24 10:39AM EDT2023-07-210.640.000.000.00-12025.00%
NFLX230915P001500002023-03-24 2:45PM EDT2023-09-151.190.000.000.00-95025.00%
NFLX231117P001500002023-03-24 10:05AM EDT2023-11-172.320.000.000.00-1025.00%
NFLX240119P001500002023-03-24 11:22AM EDT2024-01-193.250.000.000.00-61012.50%
NFLX240621P001500002023-03-14 1:11PM EDT2024-06-216.470.000.000.00-1012.50%
NFLX250117P001500002023-03-20 1:47PM EDT2025-01-179.300.000.000.00-28012.50%