Singapore markets open in 8 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.10+1.99 (+0.82%)
As of 12:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C003700002022-08-09 2:42PM EDT2022-08-190.010.000.030.00-569785.94%
NFLX220916C003700002022-08-11 10:38AM EDT2022-09-160.250.190.20+0.07+38.89%5369655.66%
NFLX221118C003700002022-08-11 9:38AM EDT2022-11-182.001.691.78+0.55+37.93%12748.71%
NFLX221216C003700002022-08-08 10:33AM EDT2022-12-162.202.352.470.00-127746.25%
NFLX230120C003700002022-08-10 2:54PM EDT2023-01-205.154.354.60+0.97+23.21%194847.88%
NFLX230317C003700002022-08-10 3:23PM EDT2023-03-176.076.156.350.00-324245.29%
NFLX230616C003700002022-08-11 10:18AM EDT2023-06-1612.3410.6511.10+2.14+20.98%13245.71%
NFLX230721C003700002022-08-09 11:59AM EDT2023-07-218.5512.1512.650.00-24045.45%
NFLX240119C003700002022-08-10 2:52PM EDT2024-01-1923.9322.3523.25+1.93+8.77%148247.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P003700002022-08-11 10:11AM EDT2022-08-19119.95123.85125.35-6.65-5.25%50136.28%
NFLX220916P003700002022-08-10 1:53PM EDT2022-09-16126.70123.70126.450.00-3,29080873.76%
NFLX221118P003700002022-07-14 10:36AM EDT2022-11-18195.00124.20126.750.00-2054.16%
NFLX221216P003700002022-07-20 2:59PM EDT2022-12-16155.75124.20127.000.00-23148.85%
NFLX230120P003700002022-08-03 12:05PM EDT2023-01-20144.22125.25128.000.00-1487646.47%
NFLX230317P003700002022-08-09 1:30PM EDT2023-03-17142.50124.60129.500.00-136043.70%
NFLX230616P003700002022-07-20 2:57PM EDT2023-06-16156.75124.00132.000.00-440741.12%
NFLX230721P003700002022-08-08 1:55PM EDT2023-07-21135.15128.60131.550.00-21138.28%
NFLX240119P003700002022-08-10 10:23AM EDT2024-01-19138.85133.35136.200.00-61,20436.44%