Singapore markets open in 4 hours 29 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.08-8.51 (-2.72%)
As of 03:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001750002022-11-18 9:48AM EST2022-12-09119.74129.00131.550.00-9090302.93%
NFLX221216C001750002022-12-05 11:39AM EST2022-12-16142.05129.05132.000.00-3166189.50%
NFLX221223C001750002022-12-01 10:33AM EST2022-12-23140.07129.50132.200.00--36154.39%
NFLX230120C001750002022-12-05 1:29PM EST2023-01-20143.35130.60132.200.00-9171102.37%
NFLX230217C001750002022-11-21 10:26AM EST2023-02-17114.65132.60133.750.00-51092.63%
NFLX230317C001750002022-11-11 2:33PM EST2023-03-17119.85133.20135.350.00-85084.16%
NFLX230616C001750002022-11-30 3:01PM EST2023-06-16140.00139.45140.450.00-531977.25%
NFLX230721C001750002022-10-24 1:31PM EST2023-07-21125.60127.40132.600.00-43850.73%
NFLX240119C001750002022-12-06 1:55PM EST2024-01-19154.30150.75154.85-10.11-6.15%119972.78%
NFLX240621C001750002022-11-30 1:10PM EST2024-06-21145.99156.70162.700.00-326770.28%
NFLX250117C001750002022-11-17 12:50PM EST2025-01-17162.95164.35171.800.00-1468.30%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001750002022-12-05 12:46PM EST2022-12-090.010.000.010.00-150173159.38%
NFLX221216P001750002022-12-05 10:05AM EST2022-12-160.020.010.020.00-31,536105.47%
NFLX221223P001750002022-12-05 12:24PM EST2022-12-230.020.010.030.00-3011184.38%
NFLX221230P001750002022-12-05 9:30AM EST2022-12-300.040.010.040.00-1017373.05%
NFLX230120P001750002022-12-05 12:42PM EST2023-01-200.370.410.460.00-112,34275.34%
NFLX230217P001750002022-12-06 10:35AM EST2023-02-171.191.161.22+0.07+6.25%14170.39%
NFLX230317P001750002022-12-06 12:02PM EST2023-03-171.841.861.95+0.10+5.75%31,79265.87%
NFLX230616P001750002022-12-06 1:51PM EST2023-06-165.115.055.25+0.44+9.42%474261.05%
NFLX230721P001750002022-12-06 10:10AM EST2023-07-216.606.606.95+0.35+5.60%233760.86%
NFLX230915P001750002022-12-06 2:21PM EST2023-09-158.608.308.55+1.05+13.91%305258.41%
NFLX240119P001750002022-12-06 2:01PM EST2024-01-1912.8012.5513.10+0.75+6.22%698256.31%
NFLX240621P001750002022-12-02 3:20PM EST2024-06-2115.4316.5517.100.00-19653.42%
NFLX250117P001750002022-12-06 1:00PM EST2025-01-1720.8520.0521.65+1.00+5.04%430050.83%