Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929C004500002023-09-22 3:59PM EDT2023-09-290.020.000.000.00-1,274025.00%
NFLX231006C004500002023-09-22 3:56PM EDT2023-10-060.140.000.000.00-20025.00%
NFLX231013C004500002023-09-22 3:41PM EDT2023-10-130.330.000.000.00-89012.50%
NFLX231020C004500002023-09-22 3:59PM EDT2023-10-202.470.000.000.00-439012.50%
NFLX231027C004500002023-09-22 3:16PM EDT2023-10-273.070.000.000.00-18012.50%
NFLX231103C004500002023-09-22 2:57PM EDT2023-11-033.470.000.000.00--012.50%
NFLX231117C004500002023-09-22 3:53PM EDT2023-11-174.840.000.000.00-22406.25%
NFLX231215C004500002023-09-22 3:50PM EDT2023-12-157.600.000.000.00-1806.25%
NFLX240119C004500002023-09-22 3:52PM EDT2024-01-1913.300.000.000.00-5706.25%
NFLX240315C004500002023-09-22 2:27PM EDT2024-03-1519.670.000.000.00-1106.25%
NFLX240621C004500002023-09-22 3:59PM EDT2024-06-2131.800.000.000.00-303.13%
NFLX240920C004500002023-09-21 12:47PM EDT2024-09-2045.700.000.000.00-1003.13%
NFLX250117C004500002023-09-21 3:52PM EDT2025-01-1757.420.000.000.00-2203.13%
NFLX250620C004500002023-09-22 3:25PM EDT2025-06-2070.260.000.000.00-103.13%
NFLX251219C004500002023-09-22 9:41AM EDT2025-12-1985.850.000.000.00-403.13%
NFLX260116C004500002023-09-22 1:43PM EDT2026-01-1684.150.000.000.00-103.13%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230929P004500002023-09-15 3:28PM EDT2023-09-2952.110.000.000.00-500.00%
NFLX231006P004500002023-09-20 3:16PM EDT2023-10-0660.250.000.000.00-3100.00%
NFLX231013P004500002023-09-22 2:01PM EDT2023-10-1370.000.000.000.00-100.00%
NFLX231020P004500002023-09-22 2:26PM EDT2023-10-2071.610.000.000.00-1400.00%
NFLX231027P004500002023-09-20 2:31PM EDT2023-10-2759.000.000.000.00-100.00%
NFLX231117P004500002023-09-22 10:04AM EDT2023-11-1770.750.000.000.00-100.00%
NFLX231215P004500002023-09-22 1:49PM EDT2023-12-1573.320.000.000.00-4100.00%
NFLX240119P004500002023-09-22 10:11AM EDT2024-01-1975.650.000.000.00-300.00%
NFLX240315P004500002023-09-18 12:32PM EDT2024-03-1569.500.000.000.00-500.00%
NFLX240621P004500002023-09-22 3:58PM EDT2024-06-2187.120.000.000.00-3600.00%
NFLX240920P004500002023-09-20 9:59AM EDT2024-09-2082.600.000.000.00-400.00%
NFLX250117P004500002023-09-21 3:52PM EDT2025-01-1797.420.000.000.00-2200.00%
NFLX250620P004500002023-09-21 1:54PM EDT2025-06-20101.970.000.000.00-600.00%
NFLX251219P004500002023-09-19 2:25PM EDT2025-12-19104.180.000.000.00-100.00%
NFLX260116P004500002023-09-19 2:25PM EDT2026-01-16105.060.000.000.00--00.00%