Singapore markets open in 3 hours 22 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
305.67 +0.11 (+0.03%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001900002022-11-21 10:39AM EST2022-12-0995.08113.70118.150.00-55217.38%
NFLX221216C001900002022-12-06 11:29AM EST2022-12-16117.29113.70118.30+18.46+18.68%2194134.86%
NFLX230120C001900002022-12-06 12:25PM EST2023-01-20117.19116.40118.50-11.46-8.91%743686.10%
NFLX230217C001900002022-12-06 11:29AM EST2023-02-17120.73118.20120.35+21.13+21.21%2879.77%
NFLX230317C001900002022-12-02 12:20PM EST2023-03-17134.78120.50121.800.00-29876.14%
NFLX230616C001900002022-11-30 10:24AM EST2023-06-16108.18126.70129.100.00-235272.21%
NFLX230721C001900002022-11-15 12:07PM EST2023-07-21134.80128.80132.900.00-48472.31%
NFLX240119C001900002022-11-16 3:14PM EST2024-01-19143.10140.65142.900.00-3495868.74%
NFLX240621C001900002022-11-30 2:52PM EST2024-06-21148.00147.20152.650.00-312667.47%
NFLX250117C001900002022-10-26 12:03PM EST2025-01-17156.92137.20144.600.00-10052.67%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001900002022-12-05 9:30AM EST2022-12-090.020.000.020.00-1116146.88%
NFLX221216P001900002022-12-06 2:08PM EST2022-12-160.020.010.030.00-343,04293.75%
NFLX221223P001900002022-12-05 2:06PM EST2022-12-230.030.000.040.00-111873.44%
NFLX221230P001900002022-12-06 3:46PM EST2022-12-300.060.040.06+0.01+20.00%55267.97%
NFLX230106P001900002022-12-06 1:51PM EST2023-01-060.130.080.13-0.24-64.86%1365.23%
NFLX230120P001900002022-12-06 3:52PM EST2023-01-200.770.750.81+0.06+8.45%1703,15472.46%
NFLX230217P001900002022-12-06 1:47PM EST2023-02-171.891.841.94+0.28+17.39%34667.90%
NFLX230317P001900002022-12-01 9:30AM EST2023-03-172.982.832.930.00-169563.73%
NFLX230616P001900002022-12-05 3:04PM EST2023-06-166.336.807.000.00-271859.05%
NFLX230721P001900002022-12-06 12:52PM EST2023-07-218.908.659.30+0.85+10.56%493259.24%
NFLX230915P001900002022-12-06 1:08PM EST2023-09-1510.9810.6011.00+0.97+9.69%124256.67%
NFLX240119P001900002022-12-06 1:21PM EST2024-01-1915.8915.6016.15+1.69+11.90%44,42754.79%
NFLX240621P001900002022-11-29 11:19AM EST2024-06-2123.7620.1020.550.00-26151.99%
NFLX250117P001900002022-12-06 9:52AM EST2025-01-1724.6324.1026.90+0.42+1.73%11650.70%