Singapore markets open in 4 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.10+1.54 (+0.50%)
As of 03:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001000002022-12-07 10:02AM EST2022-12-09205.35206.95207.40+0.90+0.44%34457.81%
NFLX221216C001000002022-10-17 9:54AM EST2022-12-16142.90192.45196.650.00-12310.00%
NFLX230120C001000002022-12-05 3:32PM EST2023-01-20212.32206.75208.800.00-1116155.27%
NFLX230317C001000002022-10-27 9:07AM EST2023-03-17203.58186.20188.600.00-100.00%
NFLX230616C001000002022-11-14 9:37AM EST2023-06-16192.50208.65211.150.00-12197.18%
NFLX230721C001000002022-11-01 2:17PM EST2023-07-21192.88218.60224.100.00-2227140.20%
NFLX240119C001000002022-12-05 11:10AM EST2024-01-19227.00211.70219.550.00-121288.24%
NFLX240621C001000002022-10-27 8:32AM EST2024-06-21212.00195.75200.950.00-200.00%
NFLX250117C001000002022-11-21 12:26PM EST2025-01-17203.50219.40227.900.00-117680.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001000002022-11-04 11:31AM EST2022-12-090.030.000.020.00-14381.25%
NFLX221216P001000002022-12-06 3:12PM EST2022-12-160.010.000.030.00-52,154215.63%
NFLX221230P001000002022-11-14 10:46AM EST2022-12-300.060.000.030.00-4141140.63%
NFLX230120P001000002022-12-07 12:28PM EST2023-01-200.020.000.02-0.01-33.33%14,87198.44%
NFLX230317P001000002022-12-06 9:57AM EST2023-03-170.140.130.200.00-177085.94%
NFLX230616P001000002022-12-02 10:13AM EST2023-06-160.630.710.840.00-1253276.83%
NFLX230721P001000002022-12-05 1:29PM EST2023-07-211.081.071.500.00-214776.86%
NFLX240119P001000002022-12-07 12:30PM EST2024-01-192.892.743.45-0.21-6.77%116,45668.08%
NFLX240621P001000002022-12-05 9:32AM EST2024-06-214.403.655.150.00-528462.95%
NFLX250117P001000002022-12-05 9:30AM EST2025-01-176.254.707.950.00-14658.98%