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:140.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001400002022-08-09 12:45PM EDT2022-08-1988.10108.70110.100.00-232169.53%
NFLX220826C001400002022-08-01 11:07AM EDT2022-08-2687.87107.15110.100.00-120162.01%
NFLX220902C001400002022-08-09 10:49AM EDT2022-09-0287.10108.50110.500.00-6124106.74%
NFLX220909C001400002022-08-09 10:56AM EDT2022-09-0987.45107.20110.300.00-2210119.34%
NFLX220916C001400002022-08-11 3:21PM EDT2022-09-16103.76108.85110.300.00-16386.38%
NFLX220923C001400002022-08-09 11:44AM EDT2022-09-2388.29--0.00---0.00%
NFLX221021C001400002022-08-09 11:31AM EDT2022-10-2190.31108.40112.650.00-1403978.49%
NFLX221118C001400002022-08-10 2:30PM EDT2022-11-18106.31110.00112.700.00-62073.97%
NFLX221216C001400002022-08-10 11:10AM EDT2022-12-16105.66110.50114.550.00-73572.79%
NFLX230120C001400002022-08-12 1:49PM EDT2023-01-20111.81112.40115.60+19.46+21.07%43571.33%
NFLX230317C001400002022-07-14 11:22AM EDT2023-03-1754.80113.15117.700.00-81266.50%
NFLX230616C001400002022-08-12 3:58PM EDT2023-06-16121.33119.15123.65+10.73+9.70%59370.79%
NFLX230721C001400002022-08-02 10:08AM EDT2023-07-2199.85117.95125.650.00-2267.94%
NFLX240119C001400002022-08-03 2:48PM EDT2024-01-19107.88127.00130.300.00-11666.17%
NFLX240621C001400002022-07-22 9:30AM EDT2024-06-21112.00129.70137.850.00-1265.15%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001400002022-08-12 11:49AM EDT2022-08-190.020.000.01+0.01+100.00%132,876128.13%
NFLX220826P001400002022-08-12 11:23AM EDT2022-08-260.010.000.01-0.03-75.00%105790.63%
NFLX220902P001400002022-08-12 11:45AM EDT2022-09-020.020.000.04-0.02-50.00%12882.81%
NFLX220909P001400002022-08-03 3:53PM EDT2022-09-090.160.000.090.00-1277.73%
NFLX220916P001400002022-08-12 11:10AM EDT2022-09-160.090.070.10-0.02-18.18%81,61174.41%
NFLX221021P001400002022-08-12 2:30PM EDT2022-10-210.850.770.87-0.24-22.02%1314672.78%
NFLX221118P001400002022-08-12 2:30PM EDT2022-11-181.471.361.47-0.18-10.91%1160968.31%
NFLX221216P001400002022-08-12 3:16PM EDT2022-12-162.001.952.03-0.36-15.25%2058164.83%
NFLX230120P001400002022-08-12 1:33PM EDT2023-01-203.263.103.25-0.36-9.94%11,74064.16%
NFLX230317P001400002022-08-11 3:03PM EDT2023-03-174.954.254.400.00-18660.03%
NFLX230616P001400002022-08-08 2:59PM EDT2023-06-168.156.706.950.00-131,22757.80%
NFLX230721P001400002022-08-11 2:52PM EDT2023-07-218.937.958.350.00-15158.09%
NFLX240119P001400002022-08-11 2:47PM EDT2024-01-1913.5012.0512.750.00-453254.77%
NFLX240621P001400002022-08-11 3:12PM EDT2024-06-2116.5011.6519.900.00-4953.16%