Singapore markets open in 3 hours 57 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
305.80 +0.24 (+0.08%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002100002022-11-30 10:54AM EST2022-12-0975.1093.5096.700.00-523215.53%
NFLX221216C002100002022-12-05 2:31PM EST2022-12-16102.7294.2097.150.00-1127590.63%
NFLX230120C002100002022-12-02 1:12PM EST2023-01-20109.9997.4099.050.00-22,36876.86%
NFLX230317C002100002022-12-06 9:31AM EST2023-03-17109.20102.20103.45-6.16-5.34%152469.14%
NFLX230616C002100002022-12-01 10:46AM EST2023-06-16120.98110.35111.350.00-124366.83%
NFLX230721C002100002022-12-05 1:19PM EST2023-07-21124.60113.65115.550.00-211467.83%
NFLX230915C002100002022-11-28 9:56AM EST2023-09-15103.50117.40119.150.00--166.15%
NFLX240119C002100002022-12-02 2:20PM EST2024-01-19139.25126.10128.400.00-247365.54%
NFLX240621C002100002022-12-06 11:39AM EST2024-06-21137.35135.05138.25+17.02+14.14%25264.98%
NFLX250117C002100002022-12-05 1:11PM EST2025-01-17155.92141.75148.800.00-105762.54%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002100002022-12-06 10:49AM EST2022-12-090.020.000.01-0.01-33.33%20301112.50%
NFLX221216P002100002022-12-06 10:51AM EST2022-12-160.030.030.040.00-751,36579.69%
NFLX221223P002100002022-12-06 12:06PM EST2022-12-230.060.060.07+0.01+20.00%2324866.41%
NFLX221230P002100002022-12-06 2:00PM EST2022-12-300.150.140.15+0.05+50.00%111862.01%
NFLX230106P002100002022-12-06 10:38AM EST2023-01-060.310.280.31+0.09+40.91%43660.40%
NFLX230120P002100002022-12-06 2:45PM EST2023-01-201.651.591.63+0.11+7.14%4106,55968.32%
NFLX230217P002100002022-12-06 1:39PM EST2023-02-173.403.353.45+0.42+14.09%1221364.58%
NFLX230317P002100002022-12-06 2:44PM EST2023-03-174.804.754.90+0.70+17.07%1895660.73%
NFLX230616P002100002022-12-06 1:48PM EST2023-06-1610.059.9510.20+0.65+6.91%334156.50%
NFLX230721P002100002022-12-06 12:58PM EST2023-07-2112.5112.4012.90+1.20+10.61%13060956.82%
NFLX230915P002100002022-12-06 1:53PM EST2023-09-1515.1014.8515.20+1.00+7.09%12220854.70%
NFLX240119P002100002022-12-06 1:30PM EST2024-01-1920.8020.4021.20+2.11+11.29%221,77052.77%
NFLX240621P002100002022-11-29 11:13AM EST2024-06-2129.9525.5026.350.00-49050.20%
NFLX250117P002100002022-12-06 1:14PM EST2025-01-1731.1530.3032.00+1.68+5.70%229547.99%