Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.48-7.01 (-3.00%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812C003600002022-08-08 2:43PM EDT2022-08-120.010.000.010.00-44904134.38%
NFLX220819C003600002022-08-08 2:08PM EDT2022-08-190.010.000.02-0.02-66.67%119185.16%
NFLX220826C003600002022-08-09 9:36AM EDT2022-08-260.030.010.04-0.01-25.00%1316271.88%
NFLX220902C003600002022-08-09 9:38AM EDT2022-09-020.050.040.08-0.09-64.29%17466.60%
NFLX220909C003600002022-08-08 2:35PM EDT2022-09-090.140.060.110.00-96261.13%
NFLX220916C003600002022-08-08 3:52PM EDT2022-09-160.200.130.140.00-5473758.40%
NFLX220923C003600002022-08-08 11:11AM EDT2022-09-230.320.130.210.00-434355.27%
NFLX221118C003600002022-08-08 1:21PM EDT2022-11-181.711.101.230.00-613450.21%
NFLX221216C003600002022-08-08 11:32AM EDT2022-12-162.401.531.710.00-224647.45%
NFLX230120C003600002022-08-09 10:04AM EDT2023-01-203.153.003.25-0.85-21.25%149948.58%
NFLX230317C003600002022-08-03 10:54AM EDT2023-03-173.944.254.500.00-1011045.59%
NFLX230616C003600002022-08-09 10:04AM EDT2023-06-168.257.758.20-1.25-13.16%21026645.68%
NFLX230721C003600002022-08-02 9:53AM EDT2023-07-219.218.8010.500.00-18647.00%
NFLX240119C003600002022-08-09 10:03AM EDT2024-01-1917.9517.3518.50-2.34-11.53%257147.17%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812P003600002022-08-08 3:00PM EDT2022-08-12126.15134.40134.800.00-2410247.66%
NFLX220819P003600002022-08-08 3:06PM EDT2022-08-19126.45133.25135.150.00-21137.89%
NFLX220826P003600002022-07-19 3:31PM EDT2022-08-26160.38132.50135.200.00--096.63%
NFLX220909P003600002022-08-02 3:14PM EDT2022-09-09137.75132.75136.200.00--085.69%
NFLX220916P003600002022-08-03 2:56PM EDT2022-09-16133.65132.75135.700.00-87537273.71%
NFLX221118P003600002022-07-19 2:35PM EDT2022-11-18160.05133.05136.300.00--059.61%
NFLX221216P003600002022-08-04 12:34PM EDT2022-12-16130.76133.10136.200.00-330952.37%
NFLX230120P003600002022-08-08 12:05PM EDT2023-01-20126.30133.50136.850.00-101,69348.93%
NFLX230317P003600002022-08-02 9:55AM EDT2023-03-17134.31132.15136.900.00-230642.45%
NFLX230616P003600002022-07-19 3:31PM EDT2023-06-16162.00132.45138.100.00-365738.62%
NFLX230721P003600002022-07-19 3:17PM EDT2023-07-21161.70132.90138.700.00--437.87%
NFLX240119P003600002022-08-08 1:53PM EDT2024-01-19130.85136.45142.150.00-152,13635.73%