Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.97-3.22 (-0.67%)
At close: 04:00PM EST
473.45 -0.52 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231201C002000002023-11-20 10:08AM EST2023-12-01268.970.000.000.00-100.00%
NFLX231208C002000002023-11-30 9:51AM EST2023-12-08277.270.000.000.00-100.00%
NFLX231215C002000002023-11-30 9:51AM EST2023-12-15277.500.000.000.00-100.00%
NFLX240119C002000002023-11-30 11:44AM EST2024-01-19274.950.000.000.00-300.00%
NFLX240315C002000002023-11-08 9:49AM EST2024-03-15241.450.000.000.00-100.00%
NFLX240517C002000002023-10-27 10:30AM EST2024-05-17210.27283.85286.400.00-20103.69%
NFLX240621C002000002023-11-15 10:50AM EST2024-06-21266.210.000.000.00-300.00%
NFLX240920C002000002023-10-26 11:36AM EST2024-09-20215.74285.90293.650.00-2087.31%
NFLX250117C002000002023-11-29 1:11PM EST2025-01-17294.340.000.000.00-100.00%
NFLX250620C002000002023-11-24 12:00PM EST2025-06-20300.220.000.000.00-300.00%
NFLX251219C002000002023-11-03 2:03PM EST2025-12-19263.900.000.000.00-100.00%
NFLX260116C002000002023-11-30 11:46AM EST2026-01-16299.000.000.000.00-300.00%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P002000002023-10-30 8:46AM EST2023-12-150.020.000.000.00-1049550.00%
NFLX240119P002000002023-11-30 1:46PM EST2024-01-190.020.000.000.00-1050.00%
NFLX240216P002000002023-11-16 1:27PM EST2024-02-160.050.000.000.00-2025.00%
NFLX240315P002000002023-11-30 1:43PM EST2024-03-150.080.000.000.00-1025.00%
NFLX240517P002000002023-11-20 9:39AM EST2024-05-170.430.000.000.00--025.00%
NFLX240621P002000002023-11-16 2:54PM EST2024-06-210.680.000.000.00-30025.00%
NFLX240920P002000002023-11-29 12:29PM EST2024-09-201.250.000.000.00-1025.00%
NFLX250117P002000002023-11-28 11:04AM EST2025-01-172.350.000.000.00-12012.50%
NFLX250620P002000002023-10-26 10:21AM EST2025-06-207.852.409.050.00-2053.36%
NFLX251219P002000002023-11-29 2:59PM EST2025-12-197.050.000.000.00-1012.50%
NFLX260116P002000002023-11-30 10:48AM EST2026-01-167.000.000.000.00-1012.50%