Singapore markets open in 4 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.99+1.43 (+0.47%)
As of 03:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002000002022-12-05 12:54PM EST2022-12-09116.59105.60108.550.00-822189.06%
NFLX221216C002000002022-12-07 10:24AM EST2022-12-16105.08106.15108.65-12.54-10.66%2618127.64%
NFLX221223C002000002022-12-05 11:26AM EST2022-12-23118.18106.30108.400.00-121495.90%
NFLX221230C002000002022-11-23 2:09PM EST2022-12-3091.03106.50108.700.00-2887.79%
NFLX230120C002000002022-12-07 12:25PM EST2023-01-20109.24108.85110.30+1.57+1.46%51,90385.79%
NFLX230217C002000002022-12-06 10:41AM EST2023-02-17109.30110.80112.150.00-10029677.78%
NFLX230317C002000002022-11-29 12:49PM EST2023-03-1788.90113.00114.050.00-2022874.01%
NFLX230616C002000002022-12-07 2:02PM EST2023-06-16119.60119.90121.35-0.86-0.71%152269.82%
NFLX230721C002000002022-12-02 3:57PM EST2023-07-21136.25122.30125.250.00-15170.02%
NFLX230915C002000002022-11-28 9:44AM EST2023-09-15110.54126.20127.950.00-4767.92%
NFLX240119C002000002022-12-07 1:28PM EST2024-01-19136.17134.25136.75-8.93-6.15%542667.04%
NFLX240621C002000002022-11-30 3:31PM EST2024-06-21144.14141.45144.850.00-174865.00%
NFLX250117C002000002022-12-07 10:56AM EST2025-01-17152.81150.75157.45+0.51+0.33%25064.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002000002022-12-05 12:44PM EST2022-12-090.010.000.030.00-84259159.38%
NFLX221216P002000002022-12-07 1:01PM EST2022-12-160.020.020.030.00-5411,12691.41%
NFLX221223P002000002022-12-07 1:09PM EST2022-12-230.040.030.040.00-5013372.27%
NFLX221230P002000002022-12-07 1:20PM EST2022-12-300.090.070.09-0.01-10.00%1336166.41%
NFLX230106P002000002022-12-07 12:48PM EST2023-01-060.180.150.20-0.02-10.00%57264.26%
NFLX230120P002000002022-12-07 2:39PM EST2023-01-201.121.091.14+0.01+0.90%5248,94371.53%
NFLX230217P002000002022-12-07 12:08PM EST2023-02-172.612.492.56+0.08+3.16%7278966.99%
NFLX230317P002000002022-12-07 11:45AM EST2023-03-173.803.653.75+0.02+0.53%213,01862.74%
NFLX230616P002000002022-12-07 1:38PM EST2023-06-168.398.208.45+0.20+2.44%42,75858.15%
NFLX230721P002000002022-12-07 1:30PM EST2023-07-2110.5010.4010.85-0.26-2.42%33,87058.33%
NFLX230915P002000002022-12-07 12:49PM EST2023-09-1512.7112.4512.75-0.19-1.47%4335555.75%
NFLX240119P002000002022-12-06 1:16PM EST2024-01-1917.9717.7518.100.00-134,91953.70%
NFLX240621P002000002022-12-07 11:57AM EST2024-06-2123.1022.4523.25+1.34+6.16%1079051.19%
NFLX250117P002000002022-12-07 10:09AM EST2025-01-1727.0027.1028.70-1.95-6.74%117348.96%