Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.76-1.35 (-0.54%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002150002022-08-15 3:39PM EDT2022-08-1935.130.000.000.00-311,2820.00%
NFLX220826C002150002022-08-12 2:30PM EDT2022-08-2633.960.000.000.00-2800.00%
NFLX220902C002150002022-08-15 2:37PM EDT2022-09-0235.350.000.000.00-8390.00%
NFLX220909C002150002022-08-15 9:55AM EDT2022-09-0936.780.000.000.00-1300.00%
NFLX220916C002150002022-08-15 3:43PM EDT2022-09-1637.850.000.000.00-1671,2740.00%
NFLX220923C002150002022-08-12 12:28PM EDT2022-09-2335.920.000.000.00-390.00%
NFLX221021C002150002022-08-15 3:36PM EDT2022-10-2145.260.000.000.00-155690.00%
NFLX221118C002150002022-08-15 11:30AM EDT2022-11-1847.700.000.000.00-22910.00%
NFLX221216C002150002022-08-15 3:15PM EDT2022-12-1650.500.000.000.00-33520.00%
NFLX230317C002150002022-08-11 10:10AM EDT2023-03-1757.250.000.000.00-1160.00%
NFLX240621C002150002022-08-15 11:00AM EDT2024-06-2188.180.000.000.00-1200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002150002022-08-15 3:58PM EDT2022-08-190.070.000.000.00-3751,98925.00%
NFLX220826P002150002022-08-15 3:57PM EDT2022-08-260.510.000.000.00-63078612.50%
NFLX220902P002150002022-08-15 3:52PM EDT2022-09-021.210.000.000.00-38677112.50%
NFLX220909P002150002022-08-15 3:56PM EDT2022-09-091.850.000.000.00-5514512.50%
NFLX220916P002150002022-08-15 3:59PM EDT2022-09-162.650.000.000.00-902,29712.50%
NFLX220923P002150002022-08-15 3:24PM EDT2022-09-233.350.000.000.00-96512.50%
NFLX220930P002150002022-08-15 3:07PM EDT2022-09-304.220.000.000.00-14186.25%
NFLX221021P002150002022-08-15 3:25PM EDT2022-10-218.840.000.000.00-92,2016.25%
NFLX221118P002150002022-08-15 2:10PM EDT2022-11-1811.580.000.000.00-4071,0046.25%
NFLX221216P002150002022-08-15 11:05AM EDT2022-12-1613.370.000.000.00-13876.25%
NFLX230317P002150002022-08-15 2:57PM EDT2023-03-1719.900.000.000.00-1313.13%
NFLX240621P002150002022-08-10 10:58AM EDT2024-06-2142.750.000.000.00-2151.56%