Singapore markets close in 5 hours 17 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:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001250002022-10-27 1:17PM EST2022-12-16174.74159.85161.700.00-3600.00%
NFLX230120C001250002022-10-13 1:33PM EST2023-01-20109.35165.40167.500.00-31040.00%
NFLX230317C001250002022-11-09 3:43PM EST2023-03-17132.80181.45183.750.00-160102.10%
NFLX230616C001250002022-12-06 9:30AM EST2023-06-16189.97184.30187.40+83.27+78.04%16192.17%
NFLX230721C001250002022-10-20 8:39AM EST2023-07-21157.65168.35171.900.00-322480.00%
NFLX240119C001250002022-11-17 9:42AM EST2024-01-19180.96190.55195.000.00-17581.16%
NFLX240621C001250002022-10-21 12:46PM EST2024-06-21183.50178.00184.400.00-5749.64%
NFLX250117C001250002022-09-21 2:03PM EST2025-01-17148.36186.15194.900.00-22155.16%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001250002022-12-01 11:29AM EST2022-12-160.020.000.020.00-3559168.75%
NFLX230120P001250002022-12-06 3:17PM EST2023-01-200.030.010.05-0.02-40.00%403,66887.11%
NFLX230317P001250002022-12-05 3:57PM EST2023-03-170.360.360.430.00-421877.59%
NFLX230616P001250002022-12-02 10:59AM EST2023-06-161.421.511.680.00-821170.59%
NFLX230721P001250002022-12-06 12:59PM EST2023-07-212.251.982.58+0.33+17.19%671269.69%
NFLX240119P001250002022-12-05 11:09AM EST2024-01-194.985.055.800.00-21,06763.59%
NFLX240621P001250002022-11-30 10:43AM EST2024-06-218.657.257.950.00-12459.54%
NFLX250117P001250002022-12-05 3:15PM EST2025-01-179.609.4010.900.00-660555.54%