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
453.70 -0.07 (-0.01%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C005300002023-12-07 10:36AM EST2023-12-150.020.020.03-0.01-33.33%170641.60%
NFLX231222C005300002023-12-08 3:40PM EST2023-12-220.050.040.07-0.04-44.44%3423532.23%
NFLX231229C005300002023-12-06 3:52PM EST2023-12-290.130.100.140.00-1115228.71%
NFLX240105C005300002023-12-06 10:36AM EST2024-01-050.280.200.28-0.05-15.15%101727.42%
NFLX240112C005300002023-12-01 10:05AM EST2024-01-121.510.380.460.00-202226.56%
NFLX240119C005300002023-12-08 3:55PM EST2024-01-192.692.654.70-0.02-0.74%6496641.50%
NFLX240216C005300002023-12-08 2:55PM EST2024-02-165.825.605.75+0.02+0.34%94934.32%
NFLX240315C005300002023-12-06 1:32PM EST2024-03-158.088.358.550.00-319733.41%
NFLX240517C005300002023-12-07 3:47PM EST2024-05-1718.6518.6518.900.00-77136.70%
NFLX240621C005300002023-12-04 2:17PM EST2024-06-2122.9722.1025.300.00-166838.63%
NFLX240920C005300002023-12-08 11:03AM EST2024-09-2035.3034.3534.80+1.40+4.13%1531438.20%
NFLX250117C005300002023-12-07 11:09AM EST2025-01-1749.0548.4550.250.00-2018440.41%
NFLX250620C005300002023-12-06 3:29PM EST2025-06-2063.3063.8569.250.00-17542.91%
NFLX251219C005300002023-12-06 3:24PM EST2025-12-1982.1079.5084.750.00-18343.29%
NFLX260116C005300002023-12-06 3:27PM EST2026-01-1682.2084.3590.200.00-11344.57%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P005300002023-12-07 3:53PM EST2023-12-1576.7375.7577.50-1.29-1.65%1157.72%
NFLX231222P005300002023-11-21 12:51PM EST2023-12-2254.0775.4577.500.00--050.98%
NFLX231229P005300002023-12-06 3:26PM EST2023-12-2982.5475.8577.000.00-1137.57%
NFLX240105P005300002023-11-30 1:31PM EST2024-01-0558.4875.4077.550.00--036.37%
NFLX240119P005300002023-12-07 9:33AM EST2024-01-1976.1575.5578.600.00-11234.14%
NFLX240216P005300002023-12-04 2:39PM EST2024-02-1679.0076.4579.850.00-2429.71%
NFLX240315P005300002023-11-24 11:09AM EST2024-03-1560.8078.3579.900.00-4725.21%
NFLX240517P005300002023-11-16 12:46PM EST2024-05-1779.1583.3587.000.00-11528.55%
NFLX240621P005300002023-11-28 9:43AM EST2024-06-2171.8084.6588.950.00-611027.75%
NFLX240920P005300002023-11-15 11:10AM EST2024-09-2091.4092.2096.050.00-2228.16%
NFLX250117P005300002023-12-04 12:19PM EST2025-01-1799.7097.40103.650.00-23728.06%
NFLX251219P005300002023-09-11 10:43AM EST2025-12-19132.25174.00179.650.00-124650.60%