Singapore markets open in 4 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.33-7.26 (-2.32%)
As of 03:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001600002022-11-30 11:52AM EST2022-12-09131.43142.30146.600.00-195173351.07%
NFLX221216C001600002022-11-30 3:16PM EST2022-12-16146.36142.60146.550.00-388258210.11%
NFLX221223C001600002022-12-06 12:22PM EST2022-12-23145.02143.60145.85-14.74-9.23%204517142.29%
NFLX230120C001600002022-11-14 2:24PM EST2023-01-20151.00144.45146.400.00-117671.19%
NFLX230317C001600002022-11-14 11:09AM EST2023-03-17146.74146.65148.300.00-15777.16%
NFLX230616C001600002022-12-05 3:33PM EST2023-06-16159.27151.15153.400.00-22375.44%
NFLX230721C001600002022-11-14 1:15PM EST2023-07-21154.73153.35156.150.00-27276.36%
NFLX230915C001600002022-12-05 2:20PM EST2023-09-15165.00156.40157.750.00-21473.76%
NFLX240119C001600002022-12-05 1:37PM EST2024-01-19174.90161.65166.050.00-11,08173.07%
NFLX240621C001600002022-11-02 11:49AM EST2024-06-21147.42180.60188.050.00-21288.94%
NFLX250117C001600002022-11-17 12:51PM EST2025-01-17170.60172.65181.000.00-2167.80%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001600002022-12-01 10:49AM EST2022-12-090.010.000.010.00-251187.50%
NFLX221216P001600002022-12-06 12:20PM EST2022-12-160.020.000.02-0.01-33.33%26,154118.75%
NFLX221223P001600002022-11-14 9:46AM EST2022-12-230.150.000.020.00-12792.19%
NFLX221230P001600002022-12-05 12:18PM EST2022-12-300.020.010.030.00-3629082.81%
NFLX230106P001600002022-12-06 10:47AM EST2023-01-060.030.010.05-0.05-62.50%501376.17%
NFLX230120P001600002022-12-06 10:05AM EST2023-01-200.240.220.24+0.06+33.33%403,63679.35%
NFLX230217P001600002022-12-05 1:33PM EST2023-02-170.610.710.770.00-54774.22%
NFLX230317P001600002022-12-06 9:32AM EST2023-03-171.091.211.28-0.01-0.91%684269.26%
NFLX230616P001600002022-12-01 10:06AM EST2023-06-163.403.703.900.00-21,02264.03%
NFLX230721P001600002022-12-02 1:22PM EST2023-07-214.504.905.250.00-544863.51%
NFLX230915P001600002022-12-06 2:35PM EST2023-09-156.536.356.55+0.53+8.83%202060.87%
NFLX240119P001600002022-12-06 10:28AM EST2024-01-199.969.8510.25+0.67+7.21%1895958.20%
NFLX240621P001600002022-12-06 10:02AM EST2024-06-2113.5513.1514.05+0.95+7.54%24555.22%
NFLX250117P001600002022-12-02 11:52AM EST2025-01-1716.2016.4018.000.00-15951.62%