Singapore markets open in 5 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.60+4.45 (+1.85%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002050002022-08-18 3:31PM EDT2022-08-1940.5040.4040.85+4.12+11.32%1880194.53%
NFLX220826C002050002022-08-18 3:21PM EDT2022-08-2640.8240.6041.10+4.42+12.14%29161.13%
NFLX220902C002050002022-08-18 11:15AM EDT2022-09-0239.5141.1041.45+0.62+1.59%201355.52%
NFLX220909C002050002022-08-10 2:23PM EDT2022-09-0940.8341.5542.100.00-1353.30%
NFLX220916C002050002022-08-17 10:57AM EDT2022-09-1636.1042.3542.750.00-21,09952.98%
NFLX220923C002050002022-08-17 3:47PM EDT2022-09-2339.1443.3043.650.00-4953.80%
NFLX220930C002050002022-08-16 9:36AM EDT2022-09-3046.5043.9544.300.00-2352.86%
NFLX221021C002050002022-08-17 11:42AM EDT2022-10-2143.9047.5548.950.00-228059.14%
NFLX221118C002050002022-08-12 3:55PM EDT2022-11-1855.3051.4551.950.00-130259.04%
NFLX221216C002050002022-08-17 9:40AM EDT2022-12-1650.0053.5054.200.00-319956.75%
NFLX230317C002050002022-08-11 11:55AM EDT2023-03-1762.5562.0562.550.00-2457.02%
NFLX240621C002050002022-08-03 12:50PM EDT2024-06-2175.4086.4594.550.00-4557.48%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002050002022-08-18 2:51PM EDT2022-08-190.010.000.010.00-111,43681.25%
NFLX220826P002050002022-08-18 3:22PM EDT2022-08-260.100.110.11-0.11-52.38%2337753.81%
NFLX220902P002050002022-08-18 2:33PM EDT2022-09-020.510.470.50-0.25-32.89%1920351.86%
NFLX220909P002050002022-08-18 12:16PM EDT2022-09-090.930.890.93-0.46-33.09%510749.83%
NFLX220916P002050002022-08-18 3:18PM EDT2022-09-161.531.511.54-0.51-25.00%4493,49249.59%
NFLX220923P002050002022-08-18 3:26PM EDT2022-09-232.222.202.28-0.49-18.08%45250.00%
NFLX220930P002050002022-08-16 3:47PM EDT2022-09-302.822.842.940.00-111649.71%
NFLX221021P002050002022-08-18 11:57AM EDT2022-10-217.267.107.20-0.29-3.84%265857.41%
NFLX221118P002050002022-08-18 9:30AM EDT2022-11-189.909.459.60-0.50-4.81%210754.76%
NFLX221216P002050002022-08-18 1:21PM EDT2022-12-1611.4511.2511.40-0.31-2.64%117052.30%
NFLX230317P002050002022-08-18 12:43PM EDT2023-03-1718.0517.6518.00-4.80-21.01%14150.64%
NFLX240621P002050002022-08-15 2:31PM EDT2024-06-2136.5533.7038.600.00-7847.28%