Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.50-6.56 (-2.12%)
At close: 04:00PM EDT
302.53 -0.97 (-0.32%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C005300002023-02-17 11:47AM EDT2023-03-240.040.000.010.00-2020137.50%
NFLX230421C005300002023-03-06 1:31PM EDT2023-04-210.050.000.000.00-15025.00%
NFLX230616C005300002023-03-14 3:02PM EDT2023-06-160.160.000.000.00-717425.00%
NFLX230721C005300002023-03-17 12:16PM EDT2023-07-210.600.000.000.00-18225.00%
NFLX230915C005300002023-03-15 3:20PM EDT2023-09-151.470.000.000.00-38812.50%
NFLX231117C005300002023-03-17 10:54AM EDT2023-11-172.840.000.000.00-2312.50%
NFLX240119C005300002023-03-16 10:54AM EDT2024-01-195.100.000.000.00-142012.50%
NFLX240621C005300002023-03-15 2:27PM EDT2024-06-2111.350.000.000.00-1036112.50%
NFLX250117C005300002023-03-13 2:55PM EDT2025-01-1718.450.000.000.00-1846.25%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P005300002023-02-08 4:23PM EDT2023-04-21163.72235.50239.500.00-10157.70%
NFLX230616P005300002023-03-10 2:12PM EDT2023-06-16238.860.000.000.00-19000.00%
NFLX230721P005300002023-03-02 12:53PM EDT2023-07-21217.790.000.000.00-3200.00%
NFLX230915P005300002023-03-06 2:16PM EDT2023-09-15211.780.000.000.00-2000.00%
NFLX231117P005300002023-03-16 3:21PM EDT2023-11-17218.660.000.000.00--00.00%
NFLX240119P005300002023-01-17 1:43PM EDT2024-01-19207.40171.80174.350.00-220.00%
NFLX240621P005300002022-12-29 12:08PM EDT2024-06-21242.30169.30177.700.00-320.00%
NFLX250117P005300002023-03-07 3:07PM EDT2025-01-17220.720.000.000.00-250.00%