Singapore markets close in 4 hours 32 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:145.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001450002022-12-01 11:24AM EST2022-12-16170.05159.05162.600.00-45137197.46%
NFLX230120C001450002022-11-25 11:52AM EST2023-01-20141.50160.75162.450.00-149114.53%
NFLX230217C001450002022-11-30 3:16PM EST2023-02-17162.86161.35163.400.00--8499.78%
NFLX230317C001450002022-10-12 9:27AM EST2023-03-1783.300.000.000.00-1290.00%
NFLX230616C001450002022-11-10 3:20PM EST2023-06-16137.05165.65168.200.00-31282.96%
NFLX230721C001450002022-10-19 9:19AM EST2023-07-21144.550.000.000.00-2650.00%
NFLX240119C001450002022-11-14 3:54PM EST2024-01-19172.63174.00178.650.00-51876.65%
NFLX240621C001450002022-09-26 12:48PM EST2024-06-21110.15176.05182.100.00-1369.60%
NFLX250117C001450002022-12-05 1:56PM EST2025-01-17196.00184.35192.900.00-1371.32%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001450002022-12-06 2:54PM EST2022-12-160.010.000.02-0.01-50.00%11,020142.19%
NFLX230120P001450002022-12-06 3:32PM EST2023-01-200.120.080.13+0.02+20.00%1588883.30%
NFLX230217P001450002022-12-02 3:08PM EST2023-02-170.360.390.470.00-83578.17%
NFLX230317P001450002022-12-01 3:36PM EST2023-03-170.750.720.82+0.07+10.29%153672.68%
NFLX230616P001450002022-12-06 11:01AM EST2023-06-162.612.542.71+0.25+10.59%230966.52%
NFLX230721P001450002022-12-01 2:44PM EST2023-07-213.253.154.300.00-225166.32%
NFLX230915P001450002022-12-06 1:00PM EST2023-09-154.854.654.85+0.60+14.12%43563.14%
NFLX240119P001450002022-12-06 3:25PM EST2024-01-197.957.507.95+0.79+11.03%942160.17%
NFLX240621P001450002022-12-06 9:57AM EST2024-06-2110.7910.6011.05+0.39+3.75%4410057.11%
NFLX250117P001450002022-12-05 11:05AM EST2025-01-1713.0013.8014.700.00-13753.70%