Singapore markets close in 6 hours 22 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:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001400002022-12-01 11:00AM EST2022-12-16178.41163.55168.050.00-21204203.52%
NFLX230106C001400002022-12-06 1:25PM EST2023-01-06165.80164.50167.80-11.80-6.64%11131.10%
NFLX230120C001400002022-11-29 3:43PM EST2023-01-20141.80165.35167.300.00-162113.33%
NFLX230217C001400002022-11-18 1:05PM EST2023-02-17150.53166.25168.500.00-11103.93%
NFLX230317C001400002022-10-19 8:39AM EST2023-03-17134.660.000.000.00-1360.00%
NFLX230616C001400002022-12-06 3:45PM EST2023-06-16171.31170.25172.80+18.21+11.89%469884.69%
NFLX230721C001400002022-10-20 8:37AM EST2023-07-21146.85155.55158.600.00-54940.00%
NFLX230915C001400002022-12-05 1:51PM EST2023-09-15185.15173.15177.350.00-1080.63%
NFLX240119C001400002022-11-29 2:00PM EST2024-01-19157.30178.35182.700.00-27677.99%
NFLX240621C001400002022-10-20 2:22PM EST2024-06-21154.42166.95172.750.00-1452.14%
NFLX250117C001400002022-10-21 2:38PM EST2025-01-17184.00172.90180.300.00-1950.90%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001400002022-11-11 3:56PM EST2022-12-090.040.000.010.00-321256.25%
NFLX221216P001400002022-11-29 9:47AM EST2022-12-160.020.000.020.00-3654148.44%
NFLX221223P001400002022-11-15 3:40PM EST2022-12-230.010.000.020.00-200201114.06%
NFLX230120P001400002022-12-06 11:53AM EST2023-01-200.090.060.100.00-51,83684.38%
NFLX230217P001400002022-12-06 3:56PM EST2023-02-170.350.310.36+0.02+6.06%63878.71%
NFLX230317P001400002022-12-01 1:50PM EST2023-03-170.610.620.680.00-21,50273.73%
NFLX230616P001400002022-12-02 11:29AM EST2023-06-162.082.252.420.00-41,30067.52%
NFLX230721P001400002022-12-02 10:12AM EST2023-07-212.982.313.650.00-26865.50%
NFLX230915P001400002022-12-06 11:01AM EST2023-09-154.344.204.50-1.11-20.37%411564.21%
NFLX240119P001400002022-12-06 2:02PM EST2024-01-197.156.807.25+0.66+10.17%1061460.80%
NFLX240621P001400002022-12-06 9:53AM EST2024-06-2110.059.7010.30-0.88-8.05%23857.78%
NFLX250117P001400002022-12-02 1:36PM EST2025-01-1712.3211.5513.700.00-42453.36%