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
Strike:305.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C003050002022-09-23 3:38PM EDT2022-09-300.030.020.03-0.01-25.00%10745984.38%
NFLX221007C003050002022-09-23 3:38PM EDT2022-10-070.090.080.09-0.08-47.06%26765.43%
NFLX221014C003050002022-09-23 3:07PM EDT2022-10-140.180.200.22-0.33-64.71%4613259.42%
NFLX221021C003050002022-09-23 3:29PM EDT2022-10-211.341.291.39-1.04-43.70%1701,01670.97%
NFLX221028C003050002022-09-23 10:42AM EDT2022-10-281.901.661.86-1.18-38.31%614067.29%
NFLX221118C003050002022-09-23 3:41PM EDT2022-11-183.013.003.15-1.42-32.05%2641060.97%
NFLX221216C003050002022-09-23 10:21AM EDT2022-12-165.254.654.95-1.90-26.57%147856.60%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P003050002022-09-19 1:37PM EDT2022-09-3067.4577.9080.250.00-50123.73%
NFLX221021P003050002022-09-23 3:26PM EDT2022-10-2182.1579.2080.35+13.85+20.28%23613869.14%
NFLX221028P003050002022-09-16 1:55PM EDT2022-10-2869.2079.1081.300.00-1265.92%
NFLX221118P003050002022-09-19 1:27PM EDT2022-11-1870.7380.1082.900.00-215560.10%
NFLX221216P003050002022-09-19 10:01AM EDT2022-12-1672.6581.3584.100.00-119354.08%