Singapore markets close in 5 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
305.61 +0.05 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001050002022-10-27 9:58AM EST2022-12-16196.79179.85182.000.00-27000.00%
NFLX230120C001050002022-06-10 11:14AM EST2023-01-2086.4586.4590.650.00-1930.00%
NFLX230317C001050002022-09-06 12:15PM EST2023-03-17117.55136.65139.650.00-140.00%
NFLX230616C001050002022-10-12 12:50PM EST2023-06-16123.30187.90190.750.00-1460.00%
NFLX230721C001050002022-10-19 9:00AM EST2023-07-21176.800.000.000.00-482690.00%
NFLX240119C001050002022-11-23 10:47AM EST2024-01-19192.05207.20212.050.00-2886.12%
NFLX240621C001050002022-09-16 1:42PM EST2024-06-21150.40141.60148.200.00-250.00%
NFLX250117C001050002022-11-08 10:58AM EST2025-01-17177.64213.55223.000.00-11078.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001050002022-11-07 2:13PM EST2022-12-160.030.000.020.00-21673200.00%
NFLX230120P001050002022-12-01 9:48AM EST2023-01-200.020.000.020.00-31,96993.75%
NFLX230317P001050002022-12-05 12:42PM EST2023-03-170.170.160.230.00-410283.69%
NFLX230616P001050002022-11-29 3:27PM EST2023-06-161.210.850.980.00-134175.42%
NFLX230721P001050002022-12-02 10:16AM EST2023-07-211.181.081.820.00-211775.10%
NFLX240119P001050002022-12-05 3:08PM EST2024-01-193.283.153.750.00-1039566.75%
NFLX240621P001050002022-12-06 2:50PM EST2024-06-215.104.656.10+0.27+5.59%54463.37%
NFLX250117P001050002022-12-01 10:27AM EST2025-01-176.505.608.300.00-11157.97%