Singapore markets close in 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.41+3.46 (+1.09%)
At close: 04:00PM EST
320.10 -0.31 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002200002022-11-10 11:12AM EST2022-12-0950.730.000.000.00-300.00%
NFLX221216C002200002022-12-02 3:45PM EST2022-12-16100.350.000.000.00-1100.00%
NFLX221223C002200002022-11-25 11:36AM EST2022-12-2365.960.000.000.00-200.00%
NFLX230120C002200002022-12-02 11:00AM EST2023-01-20102.650.000.000.00-100.00%
NFLX230217C002200002022-11-30 10:58AM EST2023-02-1775.100.000.000.00-400.00%
NFLX230317C002200002022-12-01 2:50PM EST2023-03-17106.450.000.000.00-200.00%
NFLX230616C002200002022-12-02 3:36PM EST2023-06-16116.000.000.000.00-200.00%
NFLX230721C002200002022-11-23 9:45AM EST2023-07-2190.480.000.000.00-200.00%
NFLX230915C002200002022-12-01 3:27PM EST2023-09-15122.310.000.000.00-1800.00%
NFLX240119C002200002022-12-02 1:25PM EST2024-01-19131.700.000.000.00-700.00%
NFLX240621C002200002022-12-01 12:49PM EST2024-06-21139.200.000.000.00-200.00%
NFLX250117C002200002022-12-01 11:34AM EST2025-01-17151.950.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002200002022-12-02 9:59AM EST2022-12-090.020.000.000.00-1050.00%
NFLX221216P002200002022-12-02 3:54PM EST2022-12-160.040.000.000.00-85050.00%
NFLX221223P002200002022-12-02 1:26PM EST2022-12-230.090.000.000.00-77025.00%
NFLX221230P002200002022-12-02 1:44PM EST2022-12-300.190.000.000.00-13025.00%
NFLX230106P002200002022-12-02 3:52PM EST2023-01-060.330.000.000.00-20025.00%
NFLX230120P002200002022-12-02 3:56PM EST2023-01-201.710.000.000.00-706025.00%
NFLX230217P002200002022-12-02 10:33AM EST2023-02-173.770.000.000.00-22012.50%
NFLX230317P002200002022-12-02 3:00PM EST2023-03-174.900.000.000.00-5012.50%
NFLX230616P002200002022-12-02 12:24PM EST2023-06-1610.610.000.000.00-26012.50%
NFLX230721P002200002022-12-02 3:36PM EST2023-07-2112.770.000.000.00-3012.50%
NFLX230915P002200002022-11-30 11:21AM EST2023-09-1520.150.000.000.00-206.25%
NFLX240119P002200002022-12-02 10:30AM EST2024-01-1921.920.000.000.00-406.25%
NFLX240621P002200002022-12-01 3:11PM EST2024-06-2127.070.000.000.00-306.25%
NFLX250117P002200002022-11-29 12:23PM EST2025-01-1739.070.000.000.00-1006.25%