Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
345.48+7.05 (+2.08%)
At close: 04:00PM EDT
345.80 +0.32 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406C004500002023-03-31 9:43AM EDT2023-04-060.010.000.01-0.04-80.00%3568.75%
NFLX230414C004500002023-03-31 1:07PM EDT2023-04-140.020.010.07-0.04-66.67%21851.76%
NFLX230421C004500002023-03-31 3:55PM EDT2023-04-210.550.520.59+0.08+17.02%151,05658.57%
NFLX230428C004500002023-03-31 12:15PM EDT2023-04-280.620.700.78-0.04-6.06%154052.95%
NFLX230505C004500002023-03-27 10:34AM EDT2023-05-051.210.801.080.00-91050.59%
NFLX230519C004500002023-03-31 3:54PM EDT2023-05-191.511.501.59+0.16+11.85%19159646.05%
NFLX230616C004500002023-03-31 3:23PM EDT2023-06-163.002.923.10+0.36+13.64%1090542.74%
NFLX230721C004500002023-03-31 9:32AM EDT2023-07-215.726.456.70-0.13-2.22%179944.06%
NFLX230915C004500002023-03-31 2:57PM EDT2023-09-1510.5010.5511.05+0.95+9.95%3095142.69%
NFLX231117C004500002023-03-31 1:23PM EDT2023-11-1717.1017.3517.95+1.35+8.57%25144.27%
NFLX240119C004500002023-03-31 3:18PM EDT2024-01-1923.2622.9023.80+1.71+7.94%441,99444.64%
NFLX240621C004500002023-03-31 3:14PM EDT2024-06-2135.4534.8036.45+2.86+8.78%131645.01%
NFLX250117C004500002023-03-30 3:33PM EDT2025-01-1748.8049.9052.000.00-116545.71%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230406P004500002023-03-01 12:42PM EDT2023-04-06130.85102.90105.800.00--0136.43%
NFLX230414P004500002023-03-07 11:32AM EDT2023-04-14139.40103.30106.050.00--060.45%
NFLX230421P004500002023-02-24 10:58AM EDT2023-04-21132.65120.65122.800.00-10147.41%
NFLX230616P004500002023-03-30 1:02PM EDT2023-06-16112.50104.60107.200.00-4141.25%
NFLX230721P004500002023-03-29 12:45PM EDT2023-07-21121.82106.30108.650.00-2238.19%
NFLX230915P004500002023-03-31 9:36AM EDT2023-09-15115.35108.15110.65+0.40+0.35%428734.96%
NFLX240119P004500002023-03-31 12:06PM EDT2024-01-19118.11114.05116.05-3.35-2.76%131,30132.79%
NFLX240621P004500002023-03-30 1:51PM EDT2024-06-21127.20119.90123.750.00-1810732.78%
NFLX250117P004500002023-03-31 11:49AM EDT2025-01-17131.67127.00131.75-2.70-2.01%24731.89%