Singapore markets close in 5 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.02+3.29 (+1.39%)
At close: 04:00PM EDT
240.00 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221007C002350002022-10-06 3:59PM EDT2022-10-076.606.456.70+1.30+24.53%3,8922,63970.75%
NFLX221014C002350002022-10-06 3:51PM EDT2022-10-1411.4011.2011.40+2.10+22.58%1,0241,01461.02%
NFLX221021C002350002022-10-06 3:56PM EDT2022-10-2120.0520.1020.40+1.65+8.97%1101,17391.89%
NFLX221028C002350002022-10-06 3:46PM EDT2022-10-2822.1421.5021.95+1.64+8.00%4918682.29%
NFLX221104C002350002022-10-06 3:13PM EDT2022-11-0423.5022.8023.60+1.63+7.45%1618177.25%
NFLX221111C002350002022-10-06 2:22PM EDT2022-11-1126.1524.1025.00+2.95+12.72%262673.93%
NFLX221118C002350002022-10-06 3:03PM EDT2022-11-1826.4925.5526.15+2.75+11.58%1,07497471.68%
NFLX221216C002350002022-10-06 3:51PM EDT2022-12-1629.8029.2029.85+1.49+5.26%456364.68%
NFLX230317C002350002022-10-06 2:45PM EDT2023-03-1742.6041.2041.80+2.90+7.30%2013262.12%
NFLX240621C002350002022-10-05 11:57AM EDT2024-06-2167.0073.4077.400.00-11160.33%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221007P002350002022-10-06 3:59PM EDT2022-10-071.541.471.56-1.96-56.00%9,1682,18769.78%
NFLX221014P002350002022-10-06 3:59PM EDT2022-10-146.076.006.15-1.72-22.08%1,4141,07259.52%
NFLX221021P002350002022-10-06 3:57PM EDT2022-10-2115.1514.7515.00-1.28-7.79%2752,28190.04%
NFLX221028P002350002022-10-06 3:20PM EDT2022-10-2816.1116.1016.50-1.59-8.98%7439780.54%
NFLX221104P002350002022-10-06 3:10PM EDT2022-11-0417.5517.4517.95-2.70-13.33%466375.45%
NFLX221111P002350002022-10-06 1:50PM EDT2022-11-1118.0018.6519.15-2.10-10.45%302071.79%
NFLX221118P002350002022-10-06 3:56PM EDT2022-11-1819.8619.7020.15-2.37-10.66%1,09854168.87%
NFLX221125P002350002022-10-06 3:52PM EDT2022-11-2520.7020.2520.80+20.70-287-65.60%
NFLX221216P002350002022-10-06 3:14PM EDT2022-12-1623.0522.8023.20-2.27-8.97%10362361.05%
NFLX230317P002350002022-10-06 11:36AM EDT2023-03-1732.5032.4032.85-3.90-10.71%131655.90%
NFLX240621P002350002022-10-06 10:31AM EDT2024-06-2155.0352.9056.40+2.03+3.83%22648.34%