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:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001300002022-08-01 1:22PM EDT2022-08-1995.30118.00120.050.00-10101251.95%
NFLX220826C001300002022-08-01 11:06AM EDT2022-08-2697.99118.00120.100.00-940180.18%
NFLX220902C001300002022-08-08 3:15PM EDT2022-09-02103.64117.95120.150.00-204148.73%
NFLX220916C001300002022-08-08 2:44PM EDT2022-09-16104.91117.50120.450.00-1716121.80%
NFLX221021C001300002022-08-11 3:57PM EDT2022-10-21114.28118.05122.300.00-715381.84%
NFLX221118C001300002022-08-12 9:39AM EDT2022-11-18118.20119.25122.00+4.91+4.33%13274.80%
NFLX221216C001300002022-06-29 12:36PM EDT2022-12-1657.5097.60100.750.00-1320.00%
NFLX230120C001300002022-08-09 12:01PM EDT2023-01-20103.40121.75124.550.00-212574.54%
NFLX230317C001300002022-08-08 1:14PM EDT2023-03-17113.14122.15127.400.00-11570.84%
NFLX230616C001300002022-08-08 10:29AM EDT2023-06-16120.90124.30131.800.00-1269.01%
NFLX240119C001300002022-07-14 3:26PM EDT2024-01-1973.94134.75137.650.00-15368.06%
NFLX240621C001300002022-07-20 9:31AM EDT2024-06-21102.62136.75144.850.00-1266.70%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001300002022-08-11 2:09PM EDT2022-08-190.010.000.050.00-12,293164.06%
NFLX220826P001300002022-08-05 11:53AM EDT2022-08-260.030.000.030.00-5058110.94%
NFLX220902P001300002022-08-09 11:14AM EDT2022-09-020.010.000.030.00-48051190.63%
NFLX220909P001300002022-08-08 3:31PM EDT2022-09-090.050.000.090.00-601987.11%
NFLX220916P001300002022-08-12 10:39AM EDT2022-09-160.050.040.060.00-1584278.52%
NFLX220923P001300002022-08-09 3:26PM EDT2022-09-230.15--0.00---0.00%
NFLX221021P001300002022-08-10 9:33AM EDT2022-10-210.820.520.600.00-412875.88%
NFLX221118P001300002022-08-10 2:01PM EDT2022-11-181.240.991.060.00-347971.24%
NFLX221216P001300002022-08-05 2:28PM EDT2022-12-162.321.371.520.00-3266667.16%
NFLX230120P001300002022-08-12 3:44PM EDT2023-01-202.462.382.49-0.33-11.83%511,92666.55%
NFLX230317P001300002022-08-10 3:52PM EDT2023-03-173.803.303.450.00-68962.07%
NFLX230616P001300002022-08-08 2:44PM EDT2023-06-166.655.405.650.00-119759.65%
NFLX230721P001300002022-08-02 1:58PM EDT2023-07-218.456.506.950.00-23560.01%
NFLX240119P001300002022-08-11 1:02PM EDT2024-01-1910.6710.3010.75-0.68-5.99%211,50656.45%
NFLX240621P001300002022-07-29 10:24AM EDT2024-06-2115.809.4517.900.00-2254.85%