Singapore markets open in 5 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.60+1.04 (+0.34%)
As of 02:56PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001500002022-11-28 10:43AM EST2022-12-09134.86155.50159.050.00-293474397.66%
NFLX221216C001500002022-12-05 10:12AM EST2022-12-16170.11155.90159.300.00-300420232.52%
NFLX221223C001500002022-12-06 1:25PM EST2022-12-23155.93156.05159.300.00-94202180.57%
NFLX221230C001500002022-11-21 10:05AM EST2022-12-30138.65155.65160.200.00-24157.86%
NFLX230120C001500002022-12-06 3:45PM EST2023-01-20156.40156.95159.450.00-54415119.48%
NFLX230317C001500002022-10-19 2:54PM EST2023-03-17127.50140.95143.150.00-32270.00%
NFLX230616C001500002022-11-15 1:16PM EST2023-06-16167.69162.00166.100.00-19383.81%
NFLX230721C001500002022-10-24 11:20AM EST2023-07-21147.11148.45153.500.00-1580.00%
NFLX240119C001500002022-12-06 2:25PM EST2024-01-19171.02172.00178.600.00-351879.25%
NFLX240621C001500002022-11-23 11:23AM EST2024-06-21162.40175.65181.900.00-3010472.58%
NFLX250117C001500002022-11-17 10:26AM EST2025-01-17175.00182.50192.000.00-3051171.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001500002022-11-10 2:05PM EST2022-12-090.050.000.010.00-1012237.50%
NFLX221216P001500002022-12-07 12:34PM EST2022-12-160.010.000.010.00-2005,681128.13%
NFLX221223P001500002022-11-25 9:43AM EST2022-12-230.030.000.020.00-1001,571104.69%
NFLX221230P001500002022-12-07 12:43PM EST2022-12-300.020.000.020.00-3026487.50%
NFLX230120P001500002022-12-06 10:00AM EST2023-01-200.140.130.160.00-103,26283.11%
NFLX230217P001500002022-12-05 2:30PM EST2023-02-170.460.480.560.00-19677.34%
NFLX230317P001500002022-12-06 10:09AM EST2023-03-170.950.860.940.00-12,40071.80%
NFLX230616P001500002022-12-02 12:20PM EST2023-06-162.492.893.050.00-41,43065.89%
NFLX230721P001500002022-12-07 12:37PM EST2023-07-214.003.804.40+0.25+6.67%131865.47%
NFLX230915P001500002022-12-07 12:10PM EST2023-09-155.245.155.30-1.56-22.94%61962.44%
NFLX240119P001500002022-12-07 12:17PM EST2024-01-198.378.308.45-0.26-3.01%97,04359.53%
NFLX240621P001500002022-12-06 9:56AM EST2024-06-2111.5011.4012.050.00-422456.67%
NFLX250117P001500002022-12-06 9:52AM EST2025-01-1714.5514.0515.700.00-114952.71%