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:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001250002022-08-09 10:03AM EDT2022-08-19100.30123.20125.250.00-4116276.76%
NFLX220826C001250002022-08-01 11:02AM EDT2022-08-26102.84123.30125.450.00-70136.72%
NFLX220902C001250002022-08-02 3:55PM EDT2022-09-0296.70123.30125.250.00-2029159.77%
NFLX220909C001250002022-08-05 10:46AM EDT2022-09-09103.17123.20125.350.00-20140.92%
NFLX220916C001250002022-08-05 1:46PM EDT2022-09-16102.22123.70125.300.00-385497.36%
NFLX221021C001250002022-08-12 11:09AM EDT2022-10-21121.50122.95127.15+2.89+2.44%15583.89%
NFLX221118C001250002022-08-02 3:27PM EDT2022-11-1899.71123.80127.250.00-8677.54%
NFLX221216C001250002022-07-28 11:20AM EDT2022-12-16103.25124.55128.600.00-213177.83%
NFLX230120C001250002022-06-13 3:16PM EDT2023-01-2059.6060.9565.600.00-2970.00%
NFLX230317C001250002022-07-26 12:38PM EDT2023-03-1798.15126.50130.900.00-282869.87%
NFLX230616C001250002022-08-10 3:00PM EDT2023-06-16126.65128.85134.000.00-6867.58%
NFLX240119C001250002022-08-12 3:03PM EDT2024-01-19138.68138.35142.05+12.18+9.63%301669.34%
NFLX240621C001250002022-06-28 11:27AM EDT2024-06-2188.00118.85127.350.00-1135.88%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001250002022-08-12 10:30AM EDT2022-08-190.010.000.010.00-672,421150.00%
NFLX220826P001250002022-08-03 9:31AM EDT2022-08-260.010.000.030.00-168117.19%
NFLX220902P001250002022-08-09 11:13AM EDT2022-09-020.010.000.030.00-24024195.31%
NFLX220909P001250002022-08-05 10:30AM EDT2022-09-090.060.000.090.00-401291.80%
NFLX220916P001250002022-08-12 11:46AM EDT2022-09-160.030.030.07-0.01-25.00%2483683.01%
NFLX220923P001250002022-08-08 1:01PM EDT2022-09-230.130.000.110.00-803176.56%
NFLX221021P001250002022-08-12 2:31PM EDT2022-10-210.460.410.49-0.12-20.69%59377.25%
NFLX221118P001250002022-08-12 12:27PM EDT2022-11-180.880.810.90-0.21-19.27%1162672.58%
NFLX221216P001250002022-08-12 3:04PM EDT2022-12-161.281.201.30-0.22-14.67%220168.68%
NFLX230120P001250002022-08-12 3:59PM EDT2023-01-202.102.032.19-0.30-12.50%402,80567.74%
NFLX230317P001250002022-08-11 12:25PM EDT2023-03-173.292.703.200.00-617563.06%
NFLX230616P001250002022-08-05 12:45PM EDT2023-06-166.304.905.200.00-129260.97%
NFLX230721P001250002022-07-22 2:01PM EDT2023-07-218.555.906.200.00-1160.92%
NFLX240119P001250002022-08-10 3:17PM EDT2024-01-1910.009.359.850.00-154657.20%
NFLX240621P001250002022-08-08 2:11PM EDT2024-06-2113.008.5513.550.00-21252.90%