Australia markets close in 1 hour 47 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
332.03+8.51 (+2.63%)
At close: 04:00PM EDT
331.71 -0.32 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C003300002023-03-29 3:59PM EDT2023-03-315.805.555.85+3.09+114.02%9,2933,59648.76%
NFLX230406C003300002023-03-29 3:59PM EDT2023-04-069.159.009.40+3.45+60.53%1,67571042.69%
NFLX230414C003300002023-03-29 3:59PM EDT2023-04-1412.3612.1012.85+4.11+49.82%2382,53542.71%
NFLX230421C003300002023-03-29 3:59PM EDT2023-04-2120.5220.4520.80+4.02+24.36%3111,77859.16%
NFLX230428C003300002023-03-29 3:53PM EDT2023-04-2822.3021.8022.45+5.05+29.28%4814555.77%
NFLX230505C003300002023-03-29 3:01PM EDT2023-05-0524.2023.0524.55+5.46+29.14%83654.22%
NFLX230519C003300002023-03-29 3:52PM EDT2023-05-1926.5226.2526.70+5.07+23.64%24758751.63%
NFLX230616C003300002023-03-29 3:57PM EDT2023-06-1630.7130.6031.20+4.91+19.03%431,23549.22%
NFLX230721C003300002023-03-29 3:51PM EDT2023-07-2138.0037.5038.25+3.71+10.82%381,44150.09%
NFLX230915C003300002023-03-29 3:10PM EDT2023-09-1544.5044.2545.15+2.50+5.95%958249.19%
NFLX231117C003300002023-03-29 11:02AM EDT2023-11-1750.2552.5053.45-2.75-5.19%13050.01%
NFLX240119C003300002023-03-29 3:41PM EDT2024-01-1959.2059.4560.65+3.75+6.76%1181050.05%
NFLX240621C003300002023-03-29 9:32AM EDT2024-06-2171.0069.7576.45-0.25-0.35%114752.15%
NFLX250117C003300002023-03-29 12:43PM EDT2025-01-1787.0487.0591.85+4.73+5.75%216950.76%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P003300002023-03-29 3:59PM EDT2023-03-313.403.303.60-5.67-62.51%5,4151,44646.48%
NFLX230406P003300002023-03-29 3:59PM EDT2023-04-066.556.456.75-5.50-45.64%1,12636239.51%
NFLX230414P003300002023-03-29 3:58PM EDT2023-04-149.609.209.90-4.70-32.87%22333239.38%
NFLX230421P003300002023-03-29 3:59PM EDT2023-04-2117.3517.2017.55-4.40-20.23%38792655.47%
NFLX230428P003300002023-03-29 3:51PM EDT2023-04-2818.8018.3519.05-5.10-21.34%1610552.08%
NFLX230505P003300002023-03-29 3:47PM EDT2023-05-0520.0519.5521.15-5.35-21.06%102550.84%
NFLX230519P003300002023-03-29 3:54PM EDT2023-05-1922.0021.8522.25-4.40-16.67%5428747.17%
NFLX230616P003300002023-03-29 3:54PM EDT2023-06-1625.4025.2525.65-5.30-17.26%761,95343.46%
NFLX230721P003300002023-03-29 12:39PM EDT2023-07-2131.8530.7031.10-3.05-8.74%111,20743.62%
NFLX230915P003300002023-03-28 1:47PM EDT2023-09-1540.3535.0535.850.00-885041.04%
NFLX231117P003300002023-03-28 3:21PM EDT2023-11-1743.1040.6541.75-2.41-5.30%11940.71%
NFLX240119P003300002023-03-29 2:52PM EDT2024-01-1946.1445.4546.10-3.57-7.18%81,81939.84%
NFLX240621P003300002023-03-29 12:28PM EDT2024-06-2154.5251.1556.10-12.58-18.75%458739.27%
NFLX250117P003300002023-03-29 12:44PM EDT2025-01-1764.0560.2565.80-2.31-3.48%12564438.05%