Singapore markets open in 4 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.80-6.79 (-2.17%)
As of 03:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001650002022-10-19 8:31AM EST2022-12-16104.000.000.000.00-11650.00%
NFLX230120C001650002022-11-07 12:39PM EST2023-01-2093.15139.80141.950.00-114865.82%
NFLX230317C001650002022-10-27 11:41AM EST2023-03-17139.42124.50126.500.00-2530.00%
NFLX230616C001650002022-11-11 3:26PM EST2023-06-16133.85147.55150.200.00-62376.07%
NFLX230721C001650002022-10-20 8:38AM EST2023-07-21126.40133.55137.800.00-20300.00%
NFLX240119C001650002022-12-06 1:09PM EST2024-01-19160.85157.65162.90-11.22-6.52%216472.02%
NFLX240621C001650002022-12-05 3:54PM EST2024-06-21171.73162.25169.500.00-22768.71%
NFLX250117C001650002022-12-06 1:56PM EST2025-01-17173.50169.75178.00+52.90+43.86%14167.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P001650002022-12-06 2:15PM EST2022-12-160.010.000.02-0.01-50.00%101,259112.50%
NFLX230120P001650002022-12-02 3:59PM EST2023-01-200.230.260.320.00-3898678.42%
NFLX230217P001650002022-12-02 10:10AM EST2023-02-170.790.830.900.00-21473.12%
NFLX230317P001650002022-12-02 2:46PM EST2023-03-171.171.401.480.00-1067968.36%
NFLX230616P001650002022-12-05 9:50AM EST2023-06-163.424.054.250.00-144862.96%
NFLX230721P001650002022-12-05 9:54AM EST2023-07-215.155.405.800.00-228562.79%
NFLX230915P001650002022-12-06 2:35PM EST2023-09-157.186.907.30-1.73-19.42%16760.30%
NFLX240119P001650002022-12-06 12:12PM EST2024-01-1910.8810.6511.40+0.65+6.35%5863857.90%
NFLX240621P001650002022-12-06 12:03PM EST2024-06-2114.4714.1514.90-1.87-11.44%215254.60%
NFLX250117P001650002022-11-29 12:18PM EST2025-01-1721.0117.5019.150.00-815351.13%