Singapore markets open in 4 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.82-6.77 (-2.17%)
As of 03:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001850002022-11-18 9:32AM EST2022-12-09109.41117.30121.850.00-90271.19%
NFLX221216C001850002022-11-28 12:35PM EST2022-12-1699.39118.00121.400.00-10212148.05%
NFLX230120C001850002022-12-01 11:49AM EST2023-01-20133.02120.35122.400.00-11,25171.83%
NFLX230217C001850002022-11-21 2:36PM EST2023-02-17104.35122.10124.100.00-3474.16%
NFLX230317C001850002022-11-17 11:39AM EST2023-03-17118.05124.00124.950.00-47670.79%
NFLX230616C001850002022-11-30 10:25AM EST2023-06-16112.28130.25131.550.00-230769.88%
NFLX230721C001850002022-12-01 3:08PM EST2023-07-21146.83131.65136.600.00-12971.22%
NFLX230915C001850002022-12-02 11:52AM EST2023-09-15150.51136.20137.850.00-2269.04%
NFLX240119C001850002022-12-02 3:04PM EST2024-01-19158.20141.25146.250.00-226166.91%
NFLX240621C001850002022-12-01 10:12AM EST2024-06-21162.93148.15153.650.00-11365.16%
NFLX250117C001850002022-11-30 1:10PM EST2025-01-17148.92156.85164.800.00-41664.95%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001850002022-11-30 2:32PM EST2022-12-090.010.000.010.00-124146.88%
NFLX221216P001850002022-12-05 11:30AM EST2022-12-160.020.010.020.00-1098896.88%
NFLX221223P001850002022-12-06 2:44PM EST2022-12-230.020.010.02+0.01+100.00%33775.00%
NFLX221230P001850002022-12-01 10:37AM EST2022-12-300.060.030.050.00-24369.92%
NFLX230106P001850002022-12-05 1:41PM EST2023-01-060.050.070.110.00-122767.38%
NFLX230120P001850002022-12-06 11:32AM EST2023-01-200.640.630.69+0.09+16.36%32,97973.95%
NFLX230217P001850002022-12-05 2:30PM EST2023-02-171.501.641.710.00-26969.39%
NFLX230317P001850002022-12-02 10:17AM EST2023-03-172.042.532.610.00-2080764.95%
NFLX230616P001850002022-12-06 10:36AM EST2023-06-166.206.306.45+0.75+13.76%274460.17%
NFLX230721P001850002022-12-05 1:31PM EST2023-07-217.308.008.500.00-220960.07%
NFLX230915P001850002022-12-06 1:48PM EST2023-09-1510.1210.0010.25+0.68+7.20%263257.72%
NFLX240119P001850002022-12-06 1:07PM EST2024-01-1914.8114.5515.60+1.03+7.47%12,33155.81%
NFLX240621P001850002022-12-02 1:38PM EST2024-06-2117.9018.7019.500.00-313752.56%
NFLX250117P001850002022-12-05 11:05AM EST2025-01-1722.0222.8024.400.00-1350.18%