Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.48+7.05 (+2.08%)
At close: 04:00PM EDT
345.80 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C001550002022-12-19 12:32PM EDT2023-06-16139.70173.75177.950.00-2320.00%
NFLX230721C001550002022-12-15 3:37PM EDT2023-07-21145.51181.95185.900.00-5740.00%
NFLX230915C001550002023-03-01 11:06AM EDT2023-09-15172.11192.90197.000.00-4283.24%
NFLX240119C001550002023-03-15 2:15PM EDT2024-01-19156.35195.00203.000.00-15674.84%
NFLX240621C001550002023-03-31 2:04PM EDT2024-06-21203.00200.00209.00-24.21-10.66%3751071.15%
NFLX250117C001550002023-03-27 1:49PM EDT2025-01-17193.93207.85216.000.00-517568.90%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P001550002023-03-31 11:03AM EDT2023-04-210.020.010.04-0.01-33.33%563111.72%
NFLX230519P001550002023-03-31 3:55PM EDT2023-05-190.060.030.10-0.09-60.00%210580.08%
NFLX230616P001550002023-03-31 9:53AM EDT2023-06-160.180.110.20-0.08-30.77%160870.22%
NFLX230721P001550002023-03-31 12:53PM EDT2023-07-210.450.400.49-0.29-39.19%216966.60%
NFLX230915P001550002023-03-30 9:44AM EDT2023-09-150.990.850.950.00-5038160.50%
NFLX231117P001550002023-03-30 10:23AM EDT2023-11-171.871.582.040.00-2458.40%
NFLX240119P001550002023-03-31 2:58PM EDT2024-01-192.802.532.90-0.12-4.11%255956.19%
NFLX240621P001550002023-03-14 12:44PM EDT2024-06-217.053.205.250.00-102,33250.31%
NFLX250117P001550002023-03-30 3:43PM EDT2025-01-178.257.659.100.00-2413851.04%