Australia markets close in 51 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.18 -0.58 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C004100002023-12-08 3:51PM EST2023-12-1543.9843.3045.10+2.77+6.72%91,04150.29%
NFLX231222C004100002023-12-05 3:34PM EST2023-12-2244.6043.8045.65-2.40-5.11%11145.57%
NFLX231229C004100002023-12-08 12:09PM EST2023-12-2945.4043.6047.70+4.03+9.74%6545.68%
NFLX240105C004100002023-12-06 11:47AM EST2024-01-0542.4645.9047.350.00-1737.81%
NFLX240112C004100002023-12-07 3:32PM EST2024-01-1248.1647.3048.75+1.01+2.14%1337.79%
NFLX240119C004100002023-12-08 10:27AM EST2024-01-1952.4751.6054.50+1.16+2.26%21,94647.78%
NFLX240216C004100002023-12-07 1:16PM EST2024-02-1659.2757.3559.20+3.42+6.12%15044.17%
NFLX240315C004100002023-12-07 11:17AM EST2024-03-1560.0661.2563.050.00-723542.14%
NFLX240517C004100002023-11-30 3:36PM EST2024-05-1789.1573.9075.000.00-83444.25%
NFLX240621C004100002023-12-08 3:18PM EST2024-06-2178.5178.2080.75+0.01+0.01%11,63244.95%
NFLX240920C004100002023-12-06 12:53PM EST2024-09-2089.0690.7592.500.00-820445.26%
NFLX250117C004100002023-12-07 11:23AM EST2025-01-17103.70105.50107.600.00-173946.79%
NFLX250620C004100002023-10-31 12:28PM EST2025-06-2098.00133.50138.800.00-33254.03%
NFLX251219C004100002023-11-29 10:41AM EST2025-12-19156.00133.10138.450.00-310147.92%
NFLX260116C004100002023-12-08 11:55AM EST2026-01-16138.49135.25143.75-21.36-13.36%22249.32%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P004100002023-12-08 3:59PM EST2023-12-150.130.130.16-0.15-53.57%5022,01342.33%
NFLX231222P004100002023-12-08 3:47PM EST2023-12-220.440.400.46-0.23-34.33%3018432.76%
NFLX231229P004100002023-12-08 3:27PM EST2023-12-290.780.730.83-0.31-28.44%6967229.44%
NFLX240105P004100002023-12-08 2:16PM EST2024-01-051.261.231.31-0.39-23.64%282228.06%
NFLX240112P004100002023-12-08 1:50PM EST2024-01-122.031.881.98-0.32-13.62%74227.85%
NFLX240119P004100002023-12-08 3:21PM EST2024-01-196.206.156.35-0.87-12.31%362,63837.77%
NFLX240216P004100002023-12-08 3:57PM EST2024-02-169.879.8010.05-0.98-9.03%1811435.50%
NFLX240315P004100002023-12-08 3:36PM EST2024-03-1512.5512.4512.65-1.10-8.06%321,22033.47%
NFLX240517P004100002023-12-08 9:30AM EST2024-05-1721.8020.7521.05-0.10-0.46%151134.49%
NFLX240621P004100002023-12-07 2:01PM EST2024-06-2124.2023.1023.400.00-556133.30%
NFLX240920P004100002023-12-06 11:58AM EST2024-09-2032.4330.6031.200.00-319833.04%
NFLX250117P004100002023-12-08 3:23PM EST2025-01-1740.0539.7040.45-1.10-2.67%151433.20%
NFLX250620P004100002023-12-08 1:33PM EST2025-06-2048.5944.8050.00+5.54+12.87%10910332.99%
NFLX251219P004100002023-11-30 11:43AM EST2025-12-1951.6254.2058.900.00-58532.48%
NFLX260116P004100002023-11-29 2:30PM EST2026-01-1651.7257.8562.650.00-11133.46%