Singapore markets close in 4 hours 25 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:130.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001300002022-12-01 10:33AM EST2022-12-16184.76174.05178.200.00-2754249.22%
NFLX221223C001300002022-12-05 10:47AM EST2022-12-23191.22173.90177.750.00-5555171.88%
NFLX230120C001300002022-12-05 3:33PM EST2023-01-20182.55175.30177.550.00-1116125.59%
NFLX230317C001300002022-10-13 11:04AM EST2023-03-17101.70162.00164.350.00-4280.00%
NFLX230616C001300002022-12-06 9:30AM EST2023-06-16187.09179.40181.90+31.89+20.55%13387.74%
NFLX230721C001300002022-11-04 12:30PM EST2023-07-21137.15194.65198.950.00-12187129.57%
NFLX240119C001300002022-10-26 2:56PM EST2024-01-19182.95168.60172.250.00-500.00%
NFLX240621C001300002022-11-22 12:25PM EST2024-06-21172.42190.60196.300.00-2276.68%
NFLX250117C001300002022-09-30 1:43PM EST2025-01-17140.03186.65195.850.00-21962.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001300002022-12-05 9:32AM EST2022-12-160.010.000.020.00-21,183162.50%
NFLX221223P001300002022-11-11 10:23AM EST2022-12-230.080.000.020.00-3031123.44%
NFLX221230P001300002022-11-11 3:52PM EST2022-12-300.120.000.030.00--12107.81%
NFLX230120P001300002022-12-05 10:26AM EST2023-01-200.040.020.050.00-22,11484.77%
NFLX230317P001300002022-11-30 1:01PM EST2023-03-170.650.420.500.00-1821276.07%
NFLX230616P001300002022-12-02 11:46AM EST2023-06-161.551.731.900.00-3727469.51%
NFLX230721P001300002022-12-01 2:55PM EST2023-07-212.521.413.300.00-2622067.41%
NFLX240119P001300002022-12-06 3:36PM EST2024-01-195.985.556.45+0.20+3.46%41,90162.84%
NFLX240621P001300002022-11-29 9:50AM EST2024-06-219.728.158.750.00-7612359.13%
NFLX250117P001300002022-12-01 1:15PM EST2025-01-1710.5010.0511.800.00-253454.76%