Singapore Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.41-10.64 (-4.49%)
At close: 04:00PM EDT
226.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C001950002022-08-11 11:15AM EDT195.0053.3451.3552.30+53.34-4-316.60%
NFLX220930C002100002022-08-11 11:19AM EDT210.0040.2738.6039.40+40.27-1-271.05%
NFLX220930C002200002022-08-11 9:46AM EDT220.0035.0231.1031.60+35.02-1-246.53%
NFLX220930C002350002022-08-11 11:00AM EDT235.0024.5021.0521.55+24.50-1-215.65%
NFLX220930C002400002022-08-11 1:11PM EDT240.0020.4518.0518.65+20.45-1-206.47%
NFLX220930C002450002022-08-11 1:52PM EDT245.0017.0015.6516.00+17.00-4-199.56%
NFLX220930C002500002022-08-11 12:29PM EDT250.0014.6013.2513.70+14.60-19-192.72%
NFLX220930C002600002022-08-11 10:45AM EDT260.0012.009.459.75+12.00-8-181.74%
NFLX220930C002650002022-08-11 11:54AM EDT265.008.807.908.25+8.80-3-177.76%
NFLX220930C002700002022-08-11 1:40PM EDT270.007.516.556.80+7.51-8-173.38%
NFLX220930C002750002022-08-11 10:42AM EDT275.007.505.405.70+7.50-7-170.31%
NFLX220930C002800002022-08-11 10:35AM EDT280.006.304.504.70+6.30-1-167.72%
NFLX220930C002850002022-08-11 12:52PM EDT285.004.303.703.95+4.30-11-165.87%
NFLX220930C002900002022-08-11 1:45PM EDT290.003.603.053.20+3.60-3-163.53%
NFLX220930C003000002022-08-11 10:41AM EDT300.002.912.092.26+2.91-25-161.87%
NFLX220930C003150002022-08-11 12:54PM EDT315.001.451.221.36+1.45-2-161.33%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P001750002022-08-11 2:18PM EDT175.001.201.171.27+1.20-1-140.28%
NFLX220930P001900002022-08-11 1:14PM EDT190.002.052.212.34+2.05-5-124.51%
NFLX220930P001950002022-08-11 2:03PM EDT195.002.732.712.87+2.73-1-119.24%
NFLX220930P002000002022-08-11 12:04PM EDT200.003.103.303.50+3.10-3-113.70%
NFLX220930P002050002022-08-11 12:59PM EDT205.003.754.054.25+3.75-5-108.20%
NFLX220930P002100002022-08-11 9:49AM EDT210.004.355.005.15+4.35-4-102.80%
NFLX220930P002150002022-08-11 10:55AM EDT215.005.226.006.20+5.22-5-96.34%
NFLX220930P002200002022-08-11 2:03PM EDT220.007.167.157.45+7.16-6-89.27%
NFLX220930P002350002022-08-11 10:45AM EDT235.0010.6012.0512.50+10.60-1-60.84%
NFLX220930P002400002022-08-11 12:41PM EDT240.0013.2014.2014.55+13.20-12-43.02%
NFLX220930P002500002022-08-11 11:05AM EDT250.0017.5519.2019.65+17.55-2-0.00%
NFLX220930P002550002022-08-11 11:05AM EDT255.0020.2522.0522.55+20.25-2-0.00%
NFLX220930P002600002022-08-11 2:03PM EDT260.0025.2525.2025.85+25.25-6-0.00%
NFLX220930P002700002022-08-11 10:18AM EDT270.0028.1432.2532.95+28.14-12-0.00%
NFLX220930P002950002022-08-11 9:54AM EDT295.0049.9153.3054.25+49.91-10-0.00%