Singapore markets close in 5 hours 24 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:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001150002022-10-27 11:33AM EST2022-12-16184.74169.55171.850.00-57000.00%
NFLX230120C001150002022-10-13 2:22PM EST2023-01-20120.65175.20177.200.00-1430.00%
NFLX230317C001150002022-10-25 9:17AM EST2023-03-17183.80177.40179.850.00-1130.00%
NFLX230616C001150002022-10-14 9:23AM EST2023-06-16125.31178.55181.750.00-21340.00%
NFLX230721C001150002022-10-19 9:42AM EST2023-07-21170.550.000.000.00-842750.00%
NFLX240119C001150002022-12-01 3:54PM EST2024-01-19213.17198.65203.450.00-21083.32%
NFLX240621C001150002022-10-24 1:08PM EST2024-06-21186.35189.65195.500.00-1557.19%
NFLX250117C001150002022-10-13 1:23PM EST2025-01-17144.00192.00201.000.00-11551.22%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001150002022-11-11 2:02PM EST2022-12-160.020.000.020.00-4407184.38%
NFLX230120P001150002022-11-30 3:12PM EST2023-01-200.030.000.060.00-52,65294.92%
NFLX230317P001150002022-12-05 10:41AM EST2023-03-170.230.240.30-0.01-4.17%126880.18%
NFLX230616P001150002022-12-06 2:21PM EST2023-06-161.241.171.29+0.19+18.10%220373.02%
NFLX230721P001150002022-12-05 10:56AM EST2023-07-211.560.942.620.00-210971.90%
NFLX240119P001150002022-12-05 10:18AM EST2024-01-194.224.004.700.00-1022065.06%
NFLX240621P001150002022-11-23 11:48AM EST2024-06-216.955.157.400.00-25660.97%
NFLX250117P001150002022-10-25 1:24PM EST2025-01-179.838.409.950.00-1258.12%