Singapore markets close in 4 hours 58 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:135.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001350002022-11-30 9:35AM EST2022-12-16150.07169.00173.100.00-593233.98%
NFLX230120C001350002022-11-15 3:08PM EST2023-01-20175.81170.50172.200.00-2052118.75%
NFLX230317C001350002022-10-19 12:57PM EST2023-03-17141.96154.95157.350.00-2210.00%
NFLX230616C001350002022-10-19 10:16AM EST2023-06-16150.88158.75160.950.00-12170.00%
NFLX230721C001350002022-11-04 12:30PM EST2023-07-21132.94190.00194.550.00-12141126.06%
NFLX240119C001350002022-12-01 3:54PM EST2024-01-19196.27182.75186.700.00-23979.32%
NFLX240621C001350002022-09-15 2:23PM EST2024-06-21128.29120.35128.050.00-8100.00%
NFLX250117C001350002022-09-21 11:27AM EST2025-01-17141.13172.00181.000.00--651.89%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001350002022-12-01 11:22AM EST2022-12-160.010.000.020.00-1690154.69%
NFLX230120P001350002022-12-06 2:58PM EST2023-01-200.060.030.07+0.01+20.00%332,58383.98%
NFLX230317P001350002022-12-06 10:37AM EST2023-03-170.580.510.58+0.12+26.09%16674.83%
NFLX230616P001350002022-12-05 11:55AM EST2023-06-161.821.982.150.00-239068.52%
NFLX230721P001350002022-12-06 10:27AM EST2023-07-213.201.703.20+0.49+18.08%115465.31%
NFLX240119P001350002022-12-06 12:26PM EST2024-01-196.616.156.60+0.42+6.79%290161.47%
NFLX240621P001350002022-12-06 10:05AM EST2024-06-219.158.709.40+0.47+5.41%17858.13%
NFLX250117P001350002022-12-05 3:26PM EST2025-01-1711.9511.1512.700.00-12554.31%