Singapore markets close in 5 hours 7 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:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001100002022-11-18 10:58AM EST2022-12-16179.55193.90197.550.00-5153250.00%
NFLX230120C001100002022-10-26 9:00AM EST2023-01-20187.500.000.000.00-200.00%
NFLX230317C001100002022-10-12 9:27AM EST2023-03-17112.700.000.000.00-140.00%
NFLX230616C001100002022-10-12 1:26PM EST2023-06-16120.35183.15186.050.00-5220.00%
NFLX230721C001100002022-10-19 9:42AM EST2023-07-21175.050.000.000.00-421820.00%
NFLX240119C001100002022-11-21 2:58PM EST2024-01-19186.71202.95207.650.00-22584.63%
NFLX240621C001100002022-10-19 2:27PM EST2024-06-21178.58189.60196.450.00-1541.93%
NFLX250117C001100002022-10-17 9:49AM EST2025-01-17158.70199.10208.000.00-11557.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001100002022-11-30 3:16PM EST2022-12-160.020.000.020.00-21,107190.63%
NFLX230120P001100002022-12-02 12:10PM EST2023-01-200.010.000.040.00-103,04195.31%
NFLX230317P001100002022-12-01 11:13AM EST2023-03-170.210.200.270.00-224582.13%
NFLX230616P001100002022-11-29 12:52PM EST2023-06-161.371.001.130.00-348474.19%
NFLX230721P001100002022-12-05 2:38PM EST2023-07-211.521.262.410.00-213175.33%
NFLX240119P001100002022-12-05 10:39AM EST2024-01-193.732.844.550.00-222065.12%
NFLX240621P001100002022-12-02 3:42PM EST2024-06-215.425.106.200.00-314161.68%
NFLX250117P001100002022-11-28 11:17AM EST2025-01-178.706.259.050.00-22157.25%