Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
244.71+0.60 (+0.25%)
As of 11:17AM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812C002800002022-08-11 10:58AM EDT2022-08-120.020.020.03-0.02-50.00%2981,75971.88%
NFLX220819C002800002022-08-11 11:01AM EDT2022-08-190.530.510.53+0.09+20.45%2,84293153.81%
NFLX220826C002800002022-08-11 10:51AM EDT2022-08-261.381.341.40+0.31+28.97%12548950.90%
NFLX220902C002800002022-08-11 10:51AM EDT2022-09-022.242.172.26+0.53+30.99%1121,03549.22%
NFLX220909C002800002022-08-11 10:53AM EDT2022-09-093.002.872.98+0.82+37.61%304547.24%
NFLX220916C002800002022-08-11 10:56AM EDT2022-09-163.903.853.95+0.73+23.03%4022,90447.11%
NFLX220923C002800002022-08-11 10:34AM EDT2022-09-235.154.654.90+1.10+27.16%51547.00%
NFLX221021C002800002022-08-11 10:54AM EDT2022-10-2111.3211.1011.30+1.36+13.65%21731053.94%
NFLX221118C002800002022-08-11 10:40AM EDT2022-11-1815.0014.1014.35+2.25+17.65%617352.18%
NFLX221216C002800002022-08-11 10:39AM EDT2022-12-1617.5016.3516.75+2.48+16.51%438750.36%
NFLX230120C002800002022-08-11 10:21AM EDT2023-01-2023.3021.5021.85+3.30+16.50%232,38052.74%
NFLX230317C002800002022-08-11 10:34AM EDT2023-03-1726.7525.7026.10+2.80+11.69%2926451.17%
NFLX230616C002800002022-08-11 10:45AM EDT2023-06-1633.7532.9033.55+2.70+8.70%122751.19%
NFLX230721C002800002022-08-10 10:52AM EDT2023-07-2133.0535.3036.400.00-1422451.29%
NFLX240119C002800002022-08-11 10:44AM EDT2024-01-1949.7547.5549.40+3.95+8.62%61,60752.27%
NFLX240621C002800002022-08-10 2:50PM EDT2024-06-2154.3255.7561.200.00-12453.56%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812P002800002022-08-10 1:29PM EDT2022-08-1236.3031.2532.700.00-100.00%
NFLX220819P002800002022-08-11 10:29AM EDT2022-08-1931.1031.8032.85-5.82-15.76%32910.00%
NFLX220826P002800002022-08-11 10:10AM EDT2022-08-2632.0532.0533.55-6.07-15.92%2430.00%
NFLX220902P002800002022-08-10 2:09PM EDT2022-09-0237.7633.7034.300.00-45280.00%
NFLX220909P002800002022-08-10 3:26PM EDT2022-09-0938.2634.0035.200.00-32330.00%
NFLX220916P002800002022-08-11 10:32AM EDT2022-09-1633.7535.2535.65-5.35-13.68%459424.73%
NFLX220923P002800002022-08-10 2:39PM EDT2022-09-2340.1335.4537.900.00-2737.33%
NFLX221021P002800002022-08-11 10:48AM EDT2022-10-2141.9040.9042.20-2.98-6.64%116542.61%
NFLX221118P002800002022-08-10 3:53PM EDT2022-11-1847.1744.2544.650.00-21912941.77%
NFLX221216P002800002022-08-11 10:53AM EDT2022-12-1646.0045.9046.45-2.87-5.87%1882140.40%
NFLX230120P002800002022-08-11 10:52AM EDT2023-01-2050.2050.1050.55-11.72-18.93%3781,92642.58%
NFLX230317P002800002022-08-11 10:54AM EDT2023-03-1753.0052.9053.45-13.65-20.48%501,17040.75%
NFLX230616P002800002022-08-11 10:54AM EDT2023-06-1658.4058.1058.90-7.75-11.72%14218940.46%
NFLX230721P002800002022-08-11 10:55AM EDT2023-07-2160.3059.5561.20-6.02-9.08%243240.81%
NFLX240119P002800002022-08-10 1:40PM EDT2024-01-1970.8568.4070.400.00-11,08640.90%
NFLX240621P002800002022-08-11 9:44AM EDT2024-06-2175.0570.6578.05-0.98-1.29%12241.73%