Singapore markets open in 4 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.26-7.33 (-2.34%)
As of 03:56PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001700002022-11-30 11:55AM EST2022-12-09121.42132.80136.050.00-72158295.70%
NFLX221216C001700002022-11-30 3:09PM EST2022-12-16133.30133.05136.15-2.56-1.88%100258181.98%
NFLX230120C001700002022-11-22 12:15PM EST2023-01-20115.80134.85136.850.00-214483.06%
NFLX230217C001700002022-11-21 9:55AM EST2023-02-17123.73135.30138.400.00--178.19%
NFLX230317C001700002022-10-28 12:27PM EST2023-03-17131.50119.65121.850.00-500.00%
NFLX230616C001700002022-11-23 1:59PM EST2023-06-16129.17143.10144.200.00-44017073.91%
NFLX230721C001700002022-10-27 11:41AM EST2023-07-21142.45127.30131.500.00-200.00%
NFLX230915C001700002022-11-18 11:34AM EST2023-09-15136.23147.30150.100.00-4271.79%
NFLX240119C001700002022-12-02 2:20PM EST2024-01-19168.90152.25158.500.00-211670.32%
NFLX240621C001700002022-12-01 1:27PM EST2024-06-21172.52158.60165.700.00-22868.46%
NFLX250117C001700002022-10-26 10:26AM EST2025-01-17172.34150.00157.550.00-6053.54%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001700002022-11-18 11:37AM EST2022-12-090.010.000.010.00-1250168.75%
NFLX221216P001700002022-12-02 11:01AM EST2022-12-160.020.010.02+0.01+100.00%131,297110.94%
NFLX221223P001700002022-12-05 2:03PM EST2022-12-230.010.010.020.00-112086.72%
NFLX221230P001700002022-12-05 9:46AM EST2022-12-300.030.010.030.00-214575.78%
NFLX230120P001700002022-12-05 1:56PM EST2023-01-200.300.340.390.00-64,29477.25%
NFLX230217P001700002022-12-06 2:41PM EST2023-02-171.041.001.06+0.16+18.18%46172.02%
NFLX230317P001700002022-12-01 11:04AM EST2023-03-171.521.651.720.00-131,31267.41%
NFLX230616P001700002022-12-06 2:07PM EST2023-06-164.644.604.80+0.64+16.00%572262.33%
NFLX230721P001700002022-12-05 2:46PM EST2023-07-215.876.006.400.00-614361.99%
NFLX230915P001700002022-12-06 2:45PM EST2023-09-157.757.657.90+0.46+6.31%444159.49%
NFLX240119P001700002022-12-06 1:26PM EST2024-01-1911.8011.6512.20+0.86+7.86%241,90957.20%
NFLX240621P001700002022-12-05 1:07PM EST2024-06-2114.6615.3516.100.00-216754.16%
NFLX250117P001700002022-12-05 1:57PM EST2025-01-1718.5018.8520.350.00-121850.64%