Australia markets closed

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:465.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C004650002023-12-08 3:59PM EST2023-12-152.182.122.25-0.31-12.45%1,2992,23625.02%
NFLX231222C004650002023-12-08 3:58PM EST2023-12-224.174.004.25-0.13-3.02%19236524.37%
NFLX231229C004650002023-12-08 3:56PM EST2023-12-295.855.655.900.00-23140424.08%
NFLX240105C004650002023-12-08 1:00PM EST2024-01-057.507.357.600.00-426424.47%
NFLX240112C004650002023-12-08 3:58PM EST2024-01-129.489.109.55+0.23+2.49%193925.52%
NFLX240119C004650002023-12-08 3:56PM EST2024-01-1917.6017.4517.70+0.25+1.44%1181,14336.83%
NFLX240126C004650002023-12-07 3:29PM EST2024-01-2620.1014.3522.500.00---41.38%
NFLX240216C004650002023-12-08 3:50PM EST2024-02-1624.0023.8024.00+0.40+1.69%4819036.51%
NFLX240315C004650002023-12-08 11:39AM EST2024-03-1528.6028.4028.65+0.71+2.55%1852035.83%
NFLX240517C004650002023-12-08 10:29AM EST2024-05-1742.4042.0042.40-1.25-2.86%176239.39%
NFLX240621C004650002023-12-07 3:41PM EST2024-06-2146.3045.9046.850.00-63539.05%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P004650002023-12-08 3:53PM EST2023-12-1513.2512.2513.90-1.40-9.56%811,39027.06%
NFLX231222P004650002023-12-08 11:55AM EST2023-12-2214.6914.0015.10-4.21-22.28%616923.12%
NFLX231229P004650002023-12-08 3:56PM EST2023-12-2915.6015.2516.05-2.69-14.71%1016621.34%
NFLX240105P004650002023-12-08 3:54PM EST2024-01-0517.1116.9517.75-1.59-8.50%42722.17%
NFLX240112P004650002023-12-06 12:16PM EST2024-01-1221.3518.1018.75+0.12+0.57%1721.73%
NFLX240119P004650002023-12-08 3:04PM EST2024-01-1925.4925.8026.10-2.20-7.95%151,12832.16%
NFLX240216P004650002023-12-08 3:46PM EST2024-02-1630.8030.5030.85-0.85-2.69%6821330.97%
NFLX240315P004650002023-12-07 12:07PM EST2024-03-1535.4533.6033.850.00-323929.39%
NFLX240517P004650002023-12-07 1:59PM EST2024-05-1744.9542.9544.250.00-33131.59%
NFLX240621P004650002023-12-08 10:26AM EST2024-06-2145.9543.8045.95+6.70+17.07%2929.92%