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:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001100002022-07-27 12:00PM EDT2022-08-19111.25137.85140.750.00-29050.00%
NFLX220826C001100002022-07-27 9:59AM EDT2022-08-26106.61138.60140.000.00-10350.00%
NFLX220916C001100002022-08-02 1:12PM EDT2022-09-16115.67138.80140.250.00-142124115.63%
NFLX221021C001100002022-08-02 11:52AM EDT2022-10-21115.85137.65142.300.00-13296.04%
NFLX221118C001100002022-07-29 1:56PM EDT2022-11-18118.09138.70141.450.00-846183.06%
NFLX221216C001100002022-07-25 3:20PM EDT2022-12-16109.98138.90142.750.00-522782.96%
NFLX230120C001100002022-08-12 1:46PM EDT2023-01-20139.40140.15143.45+26.10+23.04%11381.53%
NFLX230317C001100002022-07-20 3:17PM EDT2023-03-17110.25140.55144.900.00-9375.66%
NFLX230616C001100002022-07-19 9:37AM EDT2023-06-1692.80141.50150.250.00-1875.90%
NFLX240119C001100002022-08-10 1:35PM EDT2024-01-19146.05149.80155.100.00-12473.56%
NFLX240621C001100002022-08-10 10:43AM EDT2024-06-21148.49151.25159.750.00-3470.27%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001100002022-08-10 2:32PM EDT2022-08-190.010.000.060.00-1331,591207.03%
NFLX220826P001100002022-07-22 3:22PM EDT2022-08-260.130.000.010.00-110120125.00%
NFLX220902P001100002022-07-25 12:36PM EDT2022-09-020.120.000.030.00--7112.50%
NFLX220916P001100002022-08-08 3:26PM EDT2022-09-160.030.010.070.00-21746595.31%
NFLX221021P001100002022-08-11 12:21PM EDT2022-10-210.290.160.250.00-1540980.86%
NFLX221118P001100002022-08-11 12:30PM EDT2022-11-180.590.460.520.00-137177.20%
NFLX221216P001100002022-08-12 1:54PM EDT2022-12-160.810.670.83-0.02-2.41%249172.90%
NFLX230120P001100002022-08-12 11:09AM EDT2023-01-201.401.281.46-0.54-27.84%13,31471.90%
NFLX230317P001100002022-08-08 12:35PM EDT2023-03-172.451.882.950.00-120269.71%
NFLX230616P001100002022-08-12 9:39AM EDT2023-06-163.972.445.35-0.28-6.59%145365.64%
NFLX230721P001100002022-07-26 12:21PM EDT2023-07-216.454.004.850.00-1164.31%
NFLX240119P001100002022-08-09 2:59PM EDT2024-01-198.467.057.400.00-15259.87%
NFLX240621P001100002022-08-11 1:18PM EDT2024-06-219.705.8010.700.00-112754.92%