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:145.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C001450002022-08-01 3:00PM EDT2022-08-1981.05103.45105.150.00-74250.00%
NFLX220826C001450002022-08-09 10:12AM EDT2022-08-2680.73103.50105.600.00-75127.34%
NFLX220902C001450002022-08-09 11:05AM EDT2022-09-0281.52103.45105.150.00-51450.00%
NFLX220909C001450002022-08-12 3:32PM EDT2022-09-09104.05103.60105.00+4.89+4.93%3270105.86%
NFLX220916C001450002022-08-02 3:25PM EDT2022-09-1677.12103.10106.050.00-4412381.64%
NFLX220923C001450002022-08-10 2:38PM EDT2022-09-2397.44103.85105.600.00-65679.54%
NFLX221021C001450002022-08-11 3:12PM EDT2022-10-2199.27103.60107.900.00-612576.98%
NFLX221118C001450002022-08-12 12:28PM EDT2022-11-18104.12105.80108.75+2.25+2.21%14776.78%
NFLX221216C001450002022-07-14 10:21AM EDT2022-12-1644.90106.20109.700.00-2271.44%
NFLX230120C001450002022-08-08 3:16PM EDT2023-01-2095.12109.40111.850.00-85174.25%
NFLX230317C001450002022-08-11 11:46AM EDT2023-03-17108.36108.90114.250.00-12066.94%
NFLX230616C001450002022-07-19 3:12PM EDT2023-06-1676.60111.90119.050.00--165.51%
NFLX230721C001450002022-08-02 10:08AM EDT2023-07-2196.25113.95121.700.00--666.97%
NFLX240119C001450002022-07-18 11:08AM EDT2024-01-1981.52123.40126.100.00-11664.97%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P001450002022-08-12 12:42PM EDT2022-08-190.010.000.050.00-322,948138.28%
NFLX220826P001450002022-08-11 10:23AM EDT2022-08-260.020.000.030.00-29793.75%
NFLX220902P001450002022-08-09 12:02PM EDT2022-09-020.080.000.040.00-217878.13%
NFLX220909P001450002022-08-10 3:38PM EDT2022-09-090.060.000.100.00-15274.22%
NFLX220916P001450002022-08-12 11:53AM EDT2022-09-160.100.090.11-0.03-23.08%1455071.68%
NFLX220923P001450002022-08-11 3:21PM EDT2022-09-230.20--0.00---0.00%
NFLX221021P001450002022-08-12 1:43PM EDT2022-10-211.040.951.05-0.08-7.14%123171.48%
NFLX221118P001450002022-08-12 2:31PM EDT2022-11-181.691.641.72-0.33-16.34%301,60567.16%
NFLX221216P001450002022-08-11 10:42AM EDT2022-12-162.472.232.350.00-579663.53%
NFLX230120P001450002022-08-12 2:42PM EDT2023-01-203.703.553.70-0.20-5.13%3744663.10%
NFLX230317P001450002022-07-26 10:28AM EDT2023-03-178.304.804.950.00-113959.08%
NFLX230616P001450002022-08-10 10:51AM EDT2023-06-168.327.407.650.00-310356.85%
NFLX230721P001450002022-07-29 3:17PM EDT2023-07-2110.868.409.250.00-258656.92%
NFLX240119P001450002022-08-11 10:39AM EDT2024-01-1913.7713.1013.850.00-1040154.07%