Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001050002022-08-10 11:01AM EDT2022-08-19137.15142.85145.550.00-111356.05%
NFLX220916C001050002022-07-28 10:49AM EDT2022-09-16118.32143.45145.150.00-5045148.54%
NFLX221021C001050002022-07-28 10:00AM EDT2022-10-21117.75142.55146.900.00--1693.99%
NFLX221118C001050002022-08-02 9:33AM EDT2022-11-18122.25144.95146.250.00-137195.85%
NFLX221216C001050002022-06-10 1:26PM EDT2022-12-1685.0384.8089.200.00--00.00%
NFLX230120C001050002022-06-10 12:14PM EDT2023-01-2086.4586.4590.650.00-1930.00%
NFLX230317C001050002022-07-20 3:17PM EDT2023-03-17114.64145.35149.250.00-9376.90%
NFLX230616C001050002022-07-21 2:04PM EDT2023-06-16124.00146.45153.950.00-5777.06%
NFLX240119C001050002022-06-13 3:51PM EDT2024-01-1984.5589.6593.750.00-260.00%
NFLX240621C001050002022-07-22 10:13AM EDT2024-06-21137.68155.25163.150.00-1271.08%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001050002022-08-09 11:42AM EDT2022-08-190.010.000.060.00-101,491218.75%
NFLX220826P001050002022-08-02 2:19PM EDT2022-08-260.030.000.030.00-399463145.31%
NFLX220916P001050002022-08-10 2:14PM EDT2022-09-160.010.000.070.00-42,06499.22%
NFLX220923P001050002022-08-09 11:22AM EDT2022-09-230.04--0.00---0.00%
NFLX221021P001050002022-08-11 2:19PM EDT2022-10-210.260.180.210.00-138784.57%
NFLX221118P001050002022-08-12 3:18PM EDT2022-11-180.400.370.43-0.12-23.08%483578.81%
NFLX221216P001050002022-08-08 10:23AM EDT2022-12-160.850.550.700.00-254974.41%
NFLX230120P001050002022-08-12 3:43PM EDT2023-01-201.271.081.26+0.02+1.60%101,94773.34%
NFLX230317P001050002022-07-20 3:43PM EDT2023-03-173.151.472.560.00-15070.36%
NFLX230616P001050002022-08-09 1:06PM EDT2023-06-164.051.944.900.00-1432666.66%
NFLX230721P001050002022-08-10 3:26PM EDT2023-07-214.102.565.650.00-21366.15%
NFLX240119P001050002022-08-11 10:46AM EDT2024-01-196.306.307.950.00-139162.48%