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:135.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001350002022-08-02 12:47PM EDT2022-08-1991.35113.35115.450.00-130179.30%
NFLX220902C001350002022-08-09 9:39AM EDT2022-09-0293.98112.70115.300.00-910145.36%
NFLX220909C001350002022-08-08 3:56PM EDT2022-09-0998.76113.05115.200.00-229123.44%
NFLX220916C001350002022-08-11 11:20AM EDT2022-09-16109.49113.80115.250.00-13888.77%
NFLX221021C001350002022-08-12 11:28AM EDT2022-10-21112.55113.25117.45-1.18-1.04%17880.32%
NFLX221118C001350002022-08-10 12:23PM EDT2022-11-18109.70115.85117.500.00-52180.59%
NFLX221216C001350002022-08-10 3:55PM EDT2022-12-16112.19115.10119.050.00-93173.76%
NFLX230120C001350002022-08-04 1:19PM EDT2023-01-20100.40117.35120.900.00-66175.52%
NFLX230317C001350002022-08-08 1:14PM EDT2023-03-17108.80119.70122.050.00-1571.39%
NFLX230616C001350002022-08-12 3:58PM EDT2023-06-16125.49123.60127.20+67.54+116.55%5671.73%
NFLX240119C001350002022-07-19 12:57PM EDT2024-01-1991.35130.70136.250.00-11768.86%
NFLX240621C001350002022-07-18 10:30AM EDT2024-06-2195.90133.35141.050.00-11765.82%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001350002022-08-12 11:49AM EDT2022-08-190.010.000.04-0.02-66.67%141,232151.56%
NFLX220826P001350002022-08-10 9:43AM EDT2022-08-260.010.000.030.00-532104.69%
NFLX220902P001350002022-08-09 1:20PM EDT2022-09-020.040.000.040.00-203487.50%
NFLX220909P001350002022-08-02 1:35PM EDT2022-09-090.180.000.090.00-1382.23%
NFLX220916P001350002022-08-11 3:55PM EDT2022-09-160.070.050.070.00-590075.78%
NFLX220923P001350002022-08-11 11:25AM EDT2022-09-230.090.050.120.00-1271.88%
NFLX221021P001350002022-08-12 2:31PM EDT2022-10-210.710.640.72-0.20-21.98%610074.32%
NFLX221118P001350002022-08-12 2:31PM EDT2022-11-181.251.161.25-0.22-14.97%548869.74%
NFLX221216P001350002022-08-12 11:33AM EDT2022-12-161.781.601.76-0.52-22.61%232865.82%
NFLX230120P001350002022-08-12 3:57PM EDT2023-01-202.802.722.82-0.40-12.50%161,25165.25%
NFLX230317P001350002022-08-04 9:36AM EDT2023-03-175.003.753.900.00-11261.02%
NFLX230616P001350002022-08-05 1:20PM EDT2023-06-167.706.006.300.00-1133958.71%
NFLX230721P001350002022-07-13 2:44PM EDT2023-07-2117.806.557.700.00-812658.28%
NFLX240119P001350002022-07-19 3:03PM EDT2024-01-1920.2410.9011.750.00-273655.39%