Singapore markets open in 1 hour 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.15-4.54 (-1.85%)
At close: 04:00PM EDT
239.75 -1.40 (-0.58%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C004700002022-08-08 9:42AM EDT2022-09-160.040.000.080.00-767978.52%
NFLX221216C004700002022-08-12 2:22PM EDT2022-12-160.470.310.370.00-118350.46%
NFLX230120C004700002022-08-16 2:35PM EDT2023-01-201.000.730.930.00-236150.76%
NFLX230317C004700002022-08-12 1:50PM EDT2023-03-171.631.011.980.00-28849.60%
NFLX230616C004700002022-08-11 2:41PM EDT2023-06-163.300.922.940.00-24844.86%
NFLX240119C004700002022-08-10 1:15PM EDT2024-01-199.308.459.300.00-726145.27%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P004700002022-08-17 2:24PM EDT2022-09-16228.20227.55230.90+7.70+3.49%1,530277100.39%
NFLX221216P004700002022-08-17 2:25PM EDT2022-12-16225.50226.90231.15-3.79-1.65%8867.52%
NFLX230120P004700002022-08-17 3:26PM EDT2023-01-20228.50227.60230.90+5.29+2.37%3,05068658.25%
NFLX230317P004700002022-08-03 2:56PM EDT2023-03-17241.35226.30231.700.00-10553.36%
NFLX230616P004700002022-04-25 1:13PM EDT2023-06-16264.25277.95286.750.00-20116.59%
NFLX240119P004700002022-06-13 3:43PM EDT2024-01-19300.21288.50297.850.00-1098.51%