Singapore markets open in 4 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.60-6.99 (-2.24%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C001950002022-12-02 3:32PM EST2022-12-09126.08107.35112.300.00-11272.36%
NFLX221216C001950002022-11-28 12:18PM EST2022-12-16110.95108.55111.15+21.95+24.66%1142133.01%
NFLX230120C001950002022-12-02 12:40PM EST2023-01-20124.20110.65112.650.00-216672.85%
NFLX230217C001950002022-11-18 9:30AM EST2023-02-17108.05113.00114.650.00-1173.51%
NFLX230317C001950002022-12-01 10:14AM EST2023-03-17125.13115.10116.250.00-218270.84%
NFLX230616C001950002022-12-01 10:14AM EST2023-06-16131.58121.80123.050.00-217668.23%
NFLX230721C001950002022-12-01 9:59AM EST2023-07-21137.09123.20127.300.00-22268.31%
NFLX240119C001950002022-12-05 3:37PM EST2024-01-19142.70136.25138.350.00-137666.88%
NFLX240621C001950002022-12-02 9:32AM EST2024-06-21152.68144.20148.500.00-12366.58%
NFLX250117C001950002022-11-30 10:31AM EST2025-01-17137.79150.50158.700.00-362164.14%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P001950002022-11-30 12:49PM EST2022-12-090.020.000.010.00-2116131.25%
NFLX221216P001950002022-12-06 3:29PM EST2022-12-160.020.020.030.00-81,20190.63%
NFLX221223P001950002022-12-02 2:49PM EST2022-12-230.020.030.040.00-111573.44%
NFLX221230P001950002022-12-05 2:41PM EST2022-12-300.060.060.080.00-88566.99%
NFLX230106P001950002022-12-05 9:34AM EST2023-01-060.140.120.17+0.04+40.00%15764.45%
NFLX230120P001950002022-12-06 2:38PM EST2023-01-200.960.950.99+0.08+9.09%31,77171.80%
NFLX230217P001950002022-12-06 1:17PM EST2023-02-172.182.222.28+0.32+17.20%15367.40%
NFLX230317P001950002022-12-06 10:23AM EST2023-03-173.253.253.40+0.52+19.05%654763.12%
NFLX230616P001950002022-12-06 12:04PM EST2023-06-167.457.607.80+0.82+12.37%1352258.62%
NFLX230721P001950002022-12-06 10:56AM EST2023-07-219.689.7010.30+1.03+11.91%467159.03%
NFLX230915P001950002022-12-06 12:58PM EST2023-09-1511.8211.8012.05+0.52+4.60%22413656.45%
NFLX240119P001950002022-12-06 3:36PM EST2024-01-1917.2216.8017.40+1.59+10.17%21,00554.37%
NFLX240621P001950002022-12-05 1:57PM EST2024-06-2120.4321.2522.200.00-62451.62%
NFLX250117P001950002022-11-21 2:34PM EST2025-01-1729.0525.7527.250.00-422449.21%