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:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001200002022-08-11 10:41AM EDT2022-08-19128.90127.40130.600.00-695308.89%
NFLX220826C001200002022-08-04 12:30PM EDT2022-08-26109.79128.20130.150.00-164201.95%
NFLX220916C001200002022-08-04 11:16AM EDT2022-09-16107.93128.90130.250.00-5860107.13%
NFLX221021C001200002022-08-02 3:25PM EDT2022-10-21102.76127.85132.000.00-333585.69%
NFLX221118C001200002022-08-04 12:30PM EDT2022-11-18112.29128.60131.650.00-1375.88%
NFLX221216C001200002022-07-27 12:49PM EDT2022-12-16105.08129.35133.100.00-41978.85%
NFLX230120C001200002022-08-11 10:09AM EDT2023-01-20132.00130.75134.050.00-19877.80%
NFLX230317C001200002022-07-26 12:38PM EDT2023-03-17102.39133.20135.400.00-285275.96%
NFLX230616C001200002022-08-10 12:58PM EDT2023-06-16131.76135.85141.400.00-5077.39%
NFLX230721C001200002022-07-18 3:25PM EDT2023-07-2188.55134.35142.200.00--572.38%
NFLX240119C001200002022-08-03 3:02PM EDT2024-01-19123.05142.25146.050.00-27070.50%
NFLX240621C001200002022-08-10 1:21PM EDT2024-06-21142.55143.65152.350.00-6468.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001200002022-08-11 2:46PM EDT2022-08-190.020.000.050.00-11,802182.81%
NFLX220826P001200002022-08-10 1:47PM EDT2022-08-260.010.000.030.00-141123.44%
NFLX220902P001200002022-08-02 2:31PM EDT2022-09-020.050.000.030.00--5101.56%
NFLX220909P001200002022-08-05 3:02PM EDT2022-09-090.040.000.080.00-11095.70%
NFLX220916P001200002022-08-12 11:50AM EDT2022-09-160.030.020.03-0.01-25.00%41,03382.03%
NFLX220923P001200002022-08-08 12:59PM EDT2022-09-230.090.000.100.00-801080.08%
NFLX221021P001200002022-08-12 9:55AM EDT2022-10-210.430.330.39-0.02-4.44%2033978.71%
NFLX221118P001200002022-08-12 1:23PM EDT2022-11-180.730.690.75-0.10-12.05%221,00174.17%
NFLX221216P001200002022-08-09 12:31PM EDT2022-12-161.690.971.130.00-155569.92%
NFLX230120P001200002022-08-12 3:57PM EDT2023-01-201.851.751.92-0.21-10.19%322,97369.07%
NFLX230317P001200002022-08-12 12:05PM EDT2023-03-173.232.323.20+0.17+5.56%119965.20%
NFLX230616P001200002022-08-12 9:43AM EDT2023-06-164.654.404.60+0.01+0.22%135861.95%
NFLX230721P001200002022-08-10 10:39AM EDT2023-07-216.005.305.550.00-1361.87%
NFLX240119P001200002022-08-12 1:32PM EDT2024-01-198.908.609.00-0.45-4.81%122,06358.15%
NFLX240621P001200002022-08-11 1:46PM EDT2024-06-2111.597.2515.450.00-101355.92%