Singapore markets open in 1 hour 2 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
306.01 +0.45 (+0.15%)
After hours: 06:56PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002050002022-11-28 9:57AM EST2022-12-0984.5098.95103.050.00-11191.80%
NFLX221216C002050002022-12-06 11:39AM EST2022-12-16102.1099.10102.70+10.10+10.98%4258111.13%
NFLX221223C002050002022-11-16 1:31PM EST2022-12-23106.4898.65103.550.00--493.46%
NFLX221230C002050002022-11-22 9:58AM EST2022-12-3076.5899.35103.200.00--183.23%
NFLX230120C002050002022-11-28 9:31AM EST2023-01-2084.25101.65104.250.00-1678.69%
NFLX230217C002050002022-12-06 3:17PM EST2023-02-17105.14104.40106.25-10.62-9.17%8874.49%
NFLX230317C002050002022-11-18 11:33AM EST2023-03-1795.50106.10108.850.00-23371.22%
NFLX230616C002050002022-11-18 9:38AM EST2023-06-16106.52114.55115.750.00-22468.31%
NFLX240621C002050002022-11-30 12:47PM EST2024-06-21126.23136.70141.150.00-2964.61%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002050002022-12-02 2:26PM EST2022-12-090.010.000.020.00-212462125.00%
NFLX221216P002050002022-12-06 10:16AM EST2022-12-160.030.000.04+0.01+50.00%51,64779.69%
NFLX221223P002050002022-12-06 12:33PM EST2022-12-230.050.040.070.00-297668.95%
NFLX221230P002050002022-12-05 3:25PM EST2022-12-300.110.100.120.00-55863.28%
NFLX230106P002050002022-12-06 11:56AM EST2023-01-060.200.200.26+0.04+25.00%14461.62%
NFLX230120P002050002022-12-06 10:31AM EST2023-01-201.471.331.39+0.26+21.49%213169.41%
NFLX230217P002050002022-12-06 1:41PM EST2023-02-172.922.832.94+0.52+21.67%1114765.00%
NFLX230317P002050002022-12-06 3:29PM EST2023-03-174.354.154.30+0.62+16.62%4553361.30%
NFLX230616P002050002022-12-06 1:41PM EST2023-06-169.209.109.30+1.25+15.72%210457.13%
NFLX240621P002050002022-12-02 1:33PM EST2024-06-2122.7924.0024.900.00-26650.64%