Singapore markets open in 3 hours 53 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
305.48 -0.08 (-0.03%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001800002022-11-18 9:47AM EST2022-12-09115.51123.75127.950.00-7571231.64%
NFLX221216C001800002022-11-28 3:46PM EST2022-12-16101.59123.90127.950.00-11124144.34%
NFLX230120C001800002022-12-02 1:59PM EST2023-01-20139.50126.15128.350.00-1044492.09%
NFLX230317C001800002022-12-01 3:05PM EST2023-03-17142.75128.85131.850.00-111779.36%
NFLX230616C001800002022-11-10 10:02AM EST2023-06-16103.05135.20136.850.00-212373.63%
NFLX230721C001800002022-11-17 3:59PM EST2023-07-21129.51136.80141.150.00-17174.23%
NFLX230915C001800002022-12-02 11:52AM EST2023-09-15154.52140.55143.300.00-2271.96%
NFLX240119C001800002022-12-02 3:50PM EST2024-01-19162.15146.15152.250.00-32,21470.35%
NFLX240621C001800002022-12-06 11:43AM EST2024-06-21157.30152.80158.95-9.70-5.81%14267.74%
NFLX250117C001800002022-11-21 10:03AM EST2025-01-17151.04161.25168.950.00-21166.73%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001800002022-11-30 2:38PM EST2022-12-090.010.000.010.00-3264153.13%
NFLX221216P001800002022-12-02 12:21PM EST2022-12-160.010.010.020.00-122,411101.56%
NFLX221223P001800002022-12-06 10:55AM EST2022-12-230.020.010.030.00-22881.25%
NFLX221230P001800002022-12-06 11:45AM EST2022-12-300.020.020.030.00-13317270.31%
NFLX230106P001800002022-11-30 10:44AM EST2023-01-060.220.040.090.00-858668.16%
NFLX230120P001800002022-12-06 12:03PM EST2023-01-200.530.490.54+0.03+6.00%1752,57074.37%
NFLX230217P001800002022-12-05 1:33PM EST2023-02-171.211.331.400.00-710969.56%
NFLX230317P001800002022-12-06 12:04PM EST2023-03-172.152.142.21+0.38+21.47%81,03465.30%
NFLX230616P001800002022-12-06 2:16PM EST2023-06-165.855.555.70+1.05+21.87%667960.39%
NFLX230721P001800002022-12-06 11:08AM EST2023-07-217.297.208.00+0.64+9.62%462860.88%
NFLX230915P001800002022-12-06 12:08PM EST2023-09-159.168.959.30+0.71+8.40%416857.92%
NFLX240119P001800002022-12-06 11:59AM EST2024-01-1913.7513.2514.05+0.85+6.59%53,37755.74%
NFLX240621P001800002022-12-02 3:20PM EST2024-06-2116.4517.3018.200.00-33552.84%
NFLX250117P001800002022-12-05 11:29AM EST2025-01-1721.2021.4023.050.00-12550.63%