Singapore markets open in 5 hours 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:215.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002150002022-11-25 11:27AM EST2022-12-0271.0570.1571.50-24.71-25.80%110109.86%
NFLX221216C002150002022-11-25 11:28AM EST2022-12-1671.4370.5072.25-2.37-3.21%135672.73%
NFLX221223C002150002022-11-21 9:33AM EST2022-12-2375.7971.2073.000.00-1171.66%
NFLX230120C002150002022-11-25 11:28AM EST2023-01-2075.9375.4576.95-1.14-1.48%13572.39%
NFLX230217C002150002022-11-23 11:02AM EST2023-02-1781.9578.6079.45+81.95--168.32%
NFLX230317C002150002022-11-09 2:32PM EST2023-03-1759.0581.1082.000.00-16165.69%
NFLX230616C002150002022-11-03 8:30AM EST2023-06-1679.3689.6091.550.00-2864.50%
NFLX240621C002150002022-10-17 9:18AM EST2024-06-2187.85121.60127.000.00-183370.08%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002150002022-11-25 11:35AM EST2022-12-020.020.000.01+0.01+100.00%116070.31%
NFLX221209P002150002022-11-25 12:44PM EST2022-12-090.070.060.10-0.01-12.50%416862.70%
NFLX221216P002150002022-11-25 12:57PM EST2022-12-160.310.290.35-0.09-22.50%121,54161.33%
NFLX221223P002150002022-11-25 11:30AM EST2022-12-230.620.560.65-0.09-12.68%19158.86%
NFLX221230P002150002022-11-25 11:33AM EST2022-12-300.950.880.95+0.05+5.56%1218256.84%
NFLX230106P002150002022-11-25 12:05PM EST2023-01-061.291.131.30+1.29-12054.96%
NFLX230120P002150002022-11-25 10:13AM EST2023-01-203.723.753.90+0.25+7.20%368163.81%
NFLX230317P002150002022-11-23 3:41PM EST2023-03-177.117.657.950.00-1161857.21%
NFLX230616P002150002022-11-23 9:59AM EST2023-06-1614.4313.6514.200.00-212254.03%
NFLX240621P002150002022-10-26 10:15AM EST2024-06-2128.2929.7031.100.00-10048.95%