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:490.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421C004900002023-03-29 11:23AM EDT2023-04-210.080.070.440.00-10215765.82%
NFLX230428C004900002023-03-30 2:21PM EDT2023-04-280.150.170.240.00-58055.08%
NFLX230519C004900002023-03-14 3:48PM EDT2023-05-190.110.470.540.00--4247.29%
NFLX230616C004900002023-03-31 3:19PM EDT2023-06-161.171.091.20+0.10+9.35%430542.97%
NFLX230721C004900002023-03-31 10:08AM EDT2023-07-212.702.943.15-0.35-11.48%213343.42%
NFLX230915C004900002023-03-30 2:07PM EDT2023-09-154.955.806.050.00-212441.86%
NFLX231117C004900002023-03-30 10:50AM EDT2023-11-179.6510.8011.150.00-14543.09%
NFLX240119C004900002023-03-31 3:27PM EDT2024-01-1915.2014.9515.65+2.95+24.08%2159343.11%
NFLX240621C004900002023-03-23 10:08AM EDT2024-06-2118.1025.7527.250.00--10743.95%
NFLX250117C004900002023-03-23 9:55AM EDT2025-01-1729.0039.6043.500.00--3145.65%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230519P004900002023-03-02 3:25PM EDT2023-05-19177.23143.15145.800.00--054.77%
NFLX230616P004900002023-03-16 11:38AM EDT2023-06-16176.85143.40146.250.00-3046.14%
NFLX230721P004900002023-03-16 3:17PM EDT2023-07-21179.20142.75147.150.00--141.72%
NFLX230915P004900002023-03-02 2:16PM EDT2023-09-15178.45144.35147.250.00--034.32%
NFLX231117P004900002023-03-27 2:52PM EDT2023-11-17162.60146.40148.600.00--1132.18%
NFLX240119P004900002023-03-31 1:47PM EDT2024-01-19150.68147.80149.60-3.32-2.16%203930.18%
NFLX240621P004900002023-03-31 12:39PM EDT2024-06-21155.28151.30154.50-16.53-9.62%43829.84%
NFLX250117P004900002023-03-31 11:28AM EDT2025-01-17162.24156.65162.05-8.84-5.17%2430.13%