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:185.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421C001850002023-03-29 12:25PM EDT2023-04-21146.17159.95162.200.00-1010127.93%
NFLX230519C001850002023-03-29 12:25PM EDT2023-05-19147.12160.05163.300.00-101494.07%
NFLX230616C001850002023-03-10 11:39AM EDT2023-06-16114.76161.65163.600.00-129284.02%
NFLX230721C001850002023-03-14 11:14AM EDT2023-07-21115.90162.20166.550.00-13179.68%
NFLX230915C001850002023-03-23 9:48AM EDT2023-09-15136.44164.60168.900.00-2973.68%
NFLX240119C001850002023-03-21 3:09PM EDT2024-01-19136.42171.95174.150.00-124369.21%
NFLX240621C001850002023-03-20 2:19PM EDT2024-06-21140.56176.20181.800.00-23164.78%
NFLX250117C001850002023-03-27 10:45AM EDT2025-01-17177.34186.20191.050.00-2963.99%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P001850002023-03-31 2:26PM EDT2023-04-210.060.050.100.00-115198.44%
NFLX230519P001850002023-03-31 11:08AM EDT2023-05-190.210.160.23-0.02-8.70%116371.88%
NFLX230616P001850002023-03-31 12:53PM EDT2023-06-160.470.380.46-0.18-27.69%144363.48%
NFLX230721P001850002023-03-31 3:07PM EDT2023-07-211.121.031.13-0.88-44.00%11,21661.13%
NFLX230915P001850002023-03-31 3:07PM EDT2023-09-152.021.962.06-1.28-38.79%730156.15%
NFLX231117P001850002023-03-30 1:41PM EDT2023-11-173.953.353.850.00-5654.46%
NFLX240119P001850002023-03-29 3:17PM EDT2024-01-195.904.905.200.00-13,28052.54%
NFLX240621P001850002023-03-28 10:55AM EDT2024-06-219.858.058.750.00-314449.80%
NFLX250117P001850002023-03-29 2:55PM EDT2025-01-1714.0012.1513.300.00-11547.22%