Australia markets close in 4 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.73-8.42 (-1.85%)
At close: 04:00PM EST
446.98 +0.24 (+0.05%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Strike:550.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C005500002023-11-30 3:23PM EST2023-12-080.020.000.010.00-2817887.50%
NFLX231215C005500002023-12-04 2:52PM EST2023-12-150.020.000.030.00-2466847.66%
NFLX231222C005500002023-12-06 2:47PM EST2023-12-220.020.010.05-0.03-60.00%21737.60%
NFLX231229C005500002023-12-06 12:34PM EST2023-12-290.090.040.09+0.03+50.00%66633.50%
NFLX240105C005500002023-12-04 1:03PM EST2024-01-050.200.060.150.00-71531.20%
NFLX240112C005500002023-12-06 11:08AM EST2024-01-120.230.140.23+0.23-1529.71%
NFLX240119C005500002023-12-06 3:59PM EST2024-01-191.241.201.29-0.46-27.06%682,60136.32%
NFLX240216C005500002023-12-06 3:59PM EST2024-02-163.063.003.10-0.92-23.12%3518034.64%
NFLX240315C005500002023-12-06 10:52AM EST2024-03-155.874.905.10-0.10-1.68%131433.68%
NFLX240517C005500002023-12-06 9:35AM EST2024-05-1715.8012.9013.25+0.80+5.33%315636.58%
NFLX240621C005500002023-12-06 3:47PM EST2024-06-2116.3216.0516.35-1.93-10.58%51,03236.18%
NFLX240920C005500002023-12-06 1:51PM EST2024-09-2027.8524.6527.25-1.05-3.63%720737.91%
NFLX250117C005500002023-12-06 3:36PM EST2025-01-1741.8040.3041.55-2.95-6.59%641,31840.00%
NFLX250620C005500002023-12-04 12:47PM EST2025-06-2061.1753.0058.300.00-56841.83%
NFLX251219C005500002023-12-04 1:30PM EST2025-12-1977.6370.3574.850.00-368342.88%
NFLX260116C005500002023-11-30 9:36AM EST2026-01-1692.0772.4580.000.00-34544.08%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208P005500002023-12-06 3:59PM EST2023-12-08103.44102.30104.95+103.44-370136.04%
NFLX231215P005500002023-11-22 11:18AM EST2023-12-1571.08102.45104.500.00-4059.38%
NFLX240119P005500002023-12-06 3:19PM EST2024-01-19103.00102.35104.85+5.80+5.97%2022237.90%
NFLX240216P005500002023-12-04 1:59PM EST2024-02-1697.50102.00105.100.00-1430.60%
NFLX240315P005500002023-12-04 1:19PM EST2024-03-1596.11102.85105.750.00-91127.85%
NFLX240517P005500002023-12-04 11:57AM EST2024-05-1798.99106.35109.100.00-102027.50%
NFLX240621P005500002023-11-27 1:09PM EST2024-06-2184.44107.70109.400.00-2028825.34%
NFLX240920P005500002023-12-04 12:16PM EST2024-09-20105.90112.45115.250.00-23826.45%
NFLX250117P005500002023-12-04 12:21PM EST2025-01-17113.45115.80122.500.00-68127.08%
NFLX250620P005500002023-11-09 9:48AM EST2025-06-20134.43123.60130.400.00--127.16%
NFLX251219P005500002023-11-16 9:32AM EST2025-12-19129.89131.05137.000.00-1526.43%
NFLX260116P005500002023-12-04 3:42PM EST2026-01-16131.80133.65140.000.00-91027.18%