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
328.67 +0.28 (+0.09%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C002000002023-03-21 9:47AM EDT2023-03-31103.310.000.000.00--10.00%
NFLX230421C002000002023-03-17 11:11AM EDT2023-04-21106.180.000.000.00-290.00%
NFLX230519C002000002023-03-14 1:07PM EDT2023-05-1998.850.000.000.00-210.00%
NFLX230616C002000002023-03-24 10:25AM EDT2023-06-16130.760.000.000.00-46110.00%
NFLX230721C002000002023-03-17 9:43AM EDT2023-07-21114.630.000.000.00-1550.00%
NFLX230915C002000002023-03-23 10:09AM EDT2023-09-15128.470.000.000.00-2350.00%
NFLX231117C002000002023-03-23 10:03AM EDT2023-11-17132.700.000.000.00--10.00%
NFLX240119C002000002023-03-24 3:17PM EDT2024-01-19145.010.000.000.00-84370.00%
NFLX240621C002000002023-03-24 2:25PM EDT2024-06-21149.940.000.000.00-2460.00%
NFLX250117C002000002023-03-24 1:52PM EDT2025-01-17158.000.000.000.00-4720.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P002000002023-03-24 9:33AM EDT2023-03-310.020.000.000.00-136350.00%
NFLX230406P002000002023-03-24 11:53AM EDT2023-04-060.010.000.000.00-710550.00%
NFLX230414P002000002023-03-23 3:26PM EDT2023-04-140.060.000.000.00-13250.00%
NFLX230421P002000002023-03-24 3:13PM EDT2023-04-210.270.000.000.00-301,02650.00%
NFLX230428P002000002023-03-24 11:24AM EDT2023-04-280.480.000.000.00-24225.00%
NFLX230519P002000002023-03-24 3:31PM EDT2023-05-190.800.000.000.00-1916925.00%
NFLX230616P002000002023-03-24 3:22PM EDT2023-06-161.350.000.000.00-155,87725.00%
NFLX230721P002000002023-03-24 1:13PM EDT2023-07-212.820.000.000.00-1284,29212.50%
NFLX230915P002000002023-03-24 2:43PM EDT2023-09-154.150.000.000.00-31,08012.50%
NFLX231117P002000002023-03-21 1:54PM EDT2023-11-177.750.000.000.00-12112.50%
NFLX240119P002000002023-03-24 2:46PM EDT2024-01-198.350.000.000.00-824,46512.50%
NFLX240621P002000002023-03-23 2:29PM EDT2024-06-2113.500.000.000.00-48746.25%
NFLX250117P002000002023-03-24 10:18AM EDT2025-01-1717.840.000.000.00-22376.25%