Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.90-11.84 (-2.54%)
At close: 04:00PM EST
450.95 -2.95 (-0.65%)
Pre-market: 05:52AM EST
In the money
Show:ListStraddle
Strike:640.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231208C006400002023-11-27 2:38PM EST2023-12-080.020.000.000.00--050.00%
NFLX231215C006400002023-11-20 11:08AM EST2023-12-150.010.000.000.00-2050.00%
NFLX231229C006400002023-11-24 10:11AM EST2023-12-290.040.000.000.00-3025.00%
NFLX240105C006400002023-11-30 9:30AM EST2024-01-050.110.000.000.00--025.00%
NFLX240119C006400002023-12-04 9:59AM EST2024-01-190.190.000.000.00-1025.00%
NFLX240216C006400002023-12-01 11:13AM EST2024-02-160.830.000.000.00-20012.50%
NFLX240315C006400002023-11-21 11:10AM EST2024-03-152.330.000.000.00-6012.50%
NFLX240517C006400002023-12-04 10:15AM EST2024-05-174.600.000.000.00-3012.50%
NFLX240621C006400002023-11-20 12:04PM EST2024-06-219.500.000.000.00-106.25%
NFLX240920C006400002023-12-01 11:45AM EST2024-09-2015.850.000.000.00-406.25%
NFLX250117C006400002023-11-29 3:40PM EST2025-01-1731.200.000.000.00-106.25%
NFLX250620C006400002023-11-15 2:11PM EST2025-06-2042.600.000.000.00-106.25%
NFLX251219C006400002023-10-18 2:28PM EST2025-12-1923.6857.3563.550.00-14945.09%
NFLX260116C006400002023-11-20 12:12PM EST2026-01-1664.100.000.000.00-106.25%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P006400002023-12-01 9:40AM EST2023-12-15169.300.000.000.00-100.00%
NFLX240112P006400002023-12-01 1:37PM EST2024-01-12172.000.000.000.00-5-0.00%
NFLX240119P006400002023-07-19 9:00AM EST2024-01-19173.40233.55237.550.00-110158.90%
NFLX240216P006400002023-11-28 2:14PM EST2024-02-16163.670.000.000.00--00.00%
NFLX240315P006400002023-11-29 2:50PM EST2024-03-15159.700.000.000.00-300.00%
NFLX240621P006400002023-12-04 3:18PM EST2024-06-21188.250.000.000.00-2800.00%
NFLX240920P006400002023-11-29 2:40PM EST2024-09-20163.550.000.000.00-200.00%
NFLX250117P006400002023-09-15 2:26PM EST2025-01-17243.11281.60287.150.00-30079.08%
NFLX251219P006400002023-11-28 3:17PM EST2025-12-19179.150.000.000.00--00.00%