Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
338.43+6.40 (+1.93%)
At close: 04:00PM EDT
341.50 +3.07 (+0.91%)
Pre-market: 05:28AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331C005500002023-03-28 11:45AM EDT2023-03-310.010.000.000.00-10050.00%
NFLX230406C005500002023-03-29 11:23AM EDT2023-04-060.030.000.000.00-1050.00%
NFLX230414C005500002023-03-23 10:13AM EDT2023-04-140.030.000.000.00--050.00%
NFLX230421C005500002023-03-30 1:32PM EDT2023-04-210.060.000.000.00-1050.00%
NFLX230428C005500002023-03-30 3:21PM EDT2023-04-280.060.000.000.00-1025.00%
NFLX230519C005500002023-03-24 2:49PM EDT2023-05-190.110.000.000.00-8025.00%
NFLX230616C005500002023-03-24 3:53PM EDT2023-06-160.300.000.000.00-3025.00%
NFLX230721C005500002023-03-28 10:02AM EDT2023-07-210.890.000.000.00-5012.50%
NFLX230915C005500002023-03-30 1:15PM EDT2023-09-152.080.000.000.00-60012.50%
NFLX231117C005500002023-03-29 10:18AM EDT2023-11-173.850.000.000.00-1012.50%
NFLX240119C005500002023-03-30 11:34AM EDT2024-01-196.760.000.000.00-4012.50%
NFLX240621C005500002023-03-30 9:55AM EDT2024-06-2115.520.000.000.00-206.25%
NFLX250117C005500002023-03-29 10:03AM EDT2025-01-1723.950.000.000.00-2406.25%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P005500002023-03-28 10:11AM EDT2023-03-31217.600.000.000.00-400.00%
NFLX230421P005500002023-03-02 12:42PM EDT2023-04-21238.000.000.000.00-200.00%
NFLX230616P005500002023-03-24 1:07PM EDT2023-06-16224.000.000.000.00-200.00%
NFLX230721P005500002023-03-28 3:42PM EDT2023-07-21227.500.000.000.00-300.00%
NFLX230915P005500002023-03-29 2:42PM EDT2023-09-15219.790.000.000.00-7600.00%
NFLX231117P005500002023-03-16 3:19PM EDT2023-11-17238.880.000.000.00--00.00%
NFLX240119P005500002023-03-30 2:03PM EDT2024-01-19212.960.000.000.00-6200.00%
NFLX240621P005500002023-03-07 4:24PM EDT2024-06-21241.480.000.000.00-400.00%
NFLX250117P005500002023-03-01 11:10AM EDT2025-01-17230.750.000.000.00-400.00%