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:115.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001150002022-07-25 3:53PM EDT2022-08-19130.00133.60135.15+26.60+25.73%110215.63%
NFLX220826C001150002022-07-27 12:19PM EDT2022-08-26106.81132.90135.050.00-268207.91%
NFLX220916C001150002022-07-08 10:46AM EDT2022-09-1674.86111.25113.150.00-12100.00%
NFLX221021C001150002022-08-02 2:53PM EDT2022-10-21109.39132.75136.900.00-533287.70%
NFLX221118C001150002022-08-02 2:22PM EDT2022-11-18110.06133.50136.850.00-1173480.66%
NFLX221216C001150002022-07-27 12:55PM EDT2022-12-16109.85134.10138.000.00-2581.20%
NFLX230120C001150002022-07-11 10:25AM EDT2023-01-2073.85130.50134.100.00-12450.00%
NFLX230317C001150002022-07-18 3:18PM EDT2023-03-1787.05137.90140.000.00-1678.09%
NFLX240119C001150002022-08-08 10:59AM EDT2024-01-19137.62146.05149.600.00-5671.06%
NFLX240621C001150002022-08-10 1:12PM EDT2024-06-21147.00147.75155.750.00-3469.32%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001150002022-08-12 9:54AM EDT2022-08-190.010.000.01-0.01-50.00%1001,312168.75%
NFLX220826P001150002022-08-10 1:47PM EDT2022-08-260.010.000.030.00-165131.25%
NFLX220909P001150002022-08-02 11:31AM EDT2022-09-090.070.000.080.00--2100.78%
NFLX220916P001150002022-08-08 1:06PM EDT2022-09-160.050.000.070.00-178589.06%
NFLX220923P001150002022-08-08 2:21PM EDT2022-09-230.110.000.090.00-811683.59%
NFLX221021P001150002022-08-12 2:40PM EDT2022-10-210.310.220.31-0.05-13.89%308879.39%
NFLX221118P001150002022-08-12 2:11PM EDT2022-11-180.600.560.63-0.25-29.41%1589275.64%
NFLX221216P001150002022-08-12 3:03PM EDT2022-12-160.910.860.97-0.09-9.00%134271.73%
NFLX230120P001150002022-08-12 2:12PM EDT2023-01-201.631.501.68-0.15-8.43%375770.47%
NFLX230317P001150002022-08-09 10:43AM EDT2023-03-173.302.003.650.00-316568.84%
NFLX230616P001150002022-08-05 12:39PM EDT2023-06-165.003.904.100.00-139662.99%
NFLX230721P001150002022-08-12 2:31PM EDT2023-07-214.854.755.00-1.00-17.09%1962.95%
NFLX240119P001150002022-08-10 10:02AM EDT2024-01-198.507.658.200.00-120758.84%