Australia markets open in 6 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
325.75-1.91 (-0.58%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C003700002023-03-28 11:51AM EDT2023-03-310.060.050.06-0.04-40.00%3811,68451.17%
NFLX230406C003700002023-03-28 11:52AM EDT2023-04-060.360.350.37-0.14-28.00%8074843.16%
NFLX230414C003700002023-03-28 11:02AM EDT2023-04-141.291.091.15-0.14-9.79%10046740.89%
NFLX230421C003700002023-03-28 11:29AM EDT2023-04-215.755.205.30+0.15+2.68%491,26355.40%
NFLX230428C003700002023-03-28 10:34AM EDT2023-04-286.726.156.40+0.02+0.30%1615352.56%
NFLX230505C003700002023-03-28 10:00AM EDT2023-05-058.187.057.75-2.71-24.89%2551.01%
NFLX230519C003700002023-03-28 10:49AM EDT2023-05-199.859.409.50+0.05+0.51%3294048.94%
NFLX230616C003700002023-03-28 10:27AM EDT2023-06-1614.9012.9513.15+2.01+15.59%241,92946.45%
NFLX230721C003700002023-03-27 3:58PM EDT2023-07-2119.6519.2019.400.00-7393248.06%
NFLX230915C003700002023-03-28 10:46AM EDT2023-09-1526.2025.3525.65-0.30-1.13%340046.76%
NFLX231117C003700002023-03-28 11:41AM EDT2023-11-1733.9033.4034.00+0.25+0.74%14248.15%
NFLX240119C003700002023-03-28 10:20AM EDT2024-01-1942.9239.7540.40+3.92+10.05%21,05448.24%
NFLX240621C003700002023-03-23 3:43PM EDT2024-06-2148.0052.2553.850.00-1215848.47%
NFLX250117C003700002023-03-27 12:43PM EDT2025-01-1768.2567.5070.050.00-4611949.34%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P003700002023-03-27 10:37AM EDT2023-03-3135.1042.7043.350.00-1580.00%
NFLX230406P003700002023-03-27 1:04PM EDT2023-04-0643.5542.7543.500.00-490.00%
NFLX230414P003700002023-03-27 9:46AM EDT2023-04-1442.2543.2543.750.00-110.00%
NFLX230421P003700002023-03-28 10:46AM EDT2023-04-2145.9547.0547.40-0.80-1.71%3553146.22%
NFLX230428P003700002023-03-15 2:43PM EDT2023-04-2867.0047.3048.350.00--1244.70%
NFLX230505P003700002023-03-23 10:05AM EDT2023-05-0556.0048.0049.400.00--144.06%
NFLX230519P003700002023-03-27 12:42PM EDT2023-05-1950.7550.0550.550.00-112440.93%
NFLX230616P003700002023-03-27 12:18PM EDT2023-06-1652.3652.4553.200.00-91,22438.54%
NFLX230721P003700002023-03-28 10:04AM EDT2023-07-2155.1057.1057.55-2.58-4.47%523639.06%
NFLX230915P003700002023-03-27 3:20PM EDT2023-09-1561.3061.0061.700.00-737237.16%
NFLX231117P003700002023-03-27 1:07PM EDT2023-11-1767.4166.2067.000.00-3737.16%
NFLX240119P003700002023-03-27 3:37PM EDT2024-01-1970.3070.0570.850.00-191,63836.38%
NFLX240621P003700002023-03-27 3:00PM EDT2024-06-2177.6177.4078.800.00-428435.13%
NFLX250117P003700002023-03-27 3:23PM EDT2025-01-1786.5385.6087.750.00-1212634.17%