Singapore markets close in 4 hours 38 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:120.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001200002022-10-05 12:06PM EST2022-12-16115.15138.05140.250.00-12850.00%
NFLX230120C001200002022-11-15 3:00PM EST2023-01-20190.70185.25187.400.00-2098133.64%
NFLX230317C001200002022-10-12 9:26AM EST2023-03-17103.550.000.000.00-2800.00%
NFLX230616C001200002022-10-12 2:27PM EST2023-06-16111.40173.10176.900.00-4420.00%
NFLX230721C001200002022-10-21 1:59PM EST2023-07-21177.50172.95176.300.00-12800.00%
NFLX240119C001200002022-10-26 12:32PM EST2024-01-19193.49176.90180.500.00-100.00%
NFLX240621C001200002022-10-21 12:46PM EST2024-06-21187.25182.85188.100.00-5447.05%
NFLX250117C001200002022-10-12 2:31PM EST2025-01-17130.51188.05196.950.00-81651.41%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001200002022-11-07 2:03PM EST2022-12-090.010.000.010.00--1,200306.25%
NFLX221216P001200002022-12-01 10:08AM EST2022-12-160.010.000.020.00-1697175.00%
NFLX221223P001200002022-11-08 3:51PM EST2022-12-230.070.000.020.00--1134.38%
NFLX221230P001200002022-11-28 3:01PM EST2022-12-300.010.000.030.00-15117.19%
NFLX230120P001200002022-12-06 3:23PM EST2023-01-200.030.010.05+0.02+200.00%23,56791.02%
NFLX230317P001200002022-11-30 1:36PM EST2023-03-170.400.300.370.00-128479.10%
NFLX230616P001200002022-12-01 12:13PM EST2023-06-161.311.361.480.00-266671.95%
NFLX230721P001200002022-12-02 12:35PM EST2023-07-212.031.343.050.00-2217971.99%
NFLX240119P001200002022-12-06 3:33PM EST2024-01-194.754.555.00+0.03+0.64%32,58364.00%
NFLX240621P001200002022-12-02 1:39PM EST2024-06-216.856.507.400.00-21960.32%
NFLX250117P001200002022-12-01 10:41AM EST2025-01-179.208.2010.050.00-34255.81%