Singapore markets open in 3 hours 8 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
305.67 +0.11 (+0.03%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001550002022-12-05 11:38AM EST2022-12-16162.60149.00152.600.00-46132170.51%
NFLX230120C001550002022-11-16 12:13PM EST2023-01-20152.08150.50152.500.00-168102.34%
NFLX230317C001550002022-10-18 10:31AM EST2023-03-1795.16143.60145.850.00-2300.00%
NFLX230616C001550002022-11-21 11:09AM EST2023-06-16137.92156.55159.150.00-83279.65%
NFLX230721C001550002022-10-20 8:38AM EST2023-07-21134.45141.85145.450.00-60770.00%
NFLX240119C001550002022-11-16 3:03PM EST2024-01-19170.15166.30170.800.00-25774.93%
NFLX240621C001550002022-10-18 9:07AM EST2024-06-21126.03160.90167.900.00-1157.69%
NFLX250117C001550002022-10-19 12:41PM EST2025-01-17155.37163.00170.150.00-1652.05%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001550002022-12-06 3:11PM EST2022-12-160.010.000.010.00-22,093118.75%
NFLX230120P001550002022-12-05 10:41AM EST2023-01-200.150.150.200.00-141,17480.18%
NFLX230217P001550002022-12-05 2:35PM EST2023-02-170.570.570.640.00-23675.10%
NFLX230317P001550002022-12-06 3:32PM EST2023-03-171.091.011.08+0.06+5.83%646470.04%
NFLX230616P001550002022-12-06 2:41PM EST2023-06-163.353.203.40+0.45+15.52%341964.48%
NFLX230721P001550002022-12-02 11:22AM EST2023-07-214.164.354.950.00-215164.62%
NFLX230915P001550002022-12-06 2:34PM EST2023-09-155.915.655.90+0.47+8.64%141961.40%
NFLX240119P001550002022-12-06 10:26AM EST2024-01-199.188.909.50+0.38+4.32%244958.78%
NFLX240621P001550002022-12-06 9:56AM EST2024-06-2112.4012.3512.80+1.00+8.77%442755.75%
NFLX250117P001550002022-12-02 1:38PM EST2025-01-1715.6415.0016.900.00-2652.01%