Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.62-2.49 (-1.00%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002250002022-08-15 3:38PM EDT2022-08-1925.420.000.000.00-382,4460.00%
NFLX220826C002250002022-08-15 3:11PM EDT2022-08-2625.850.000.000.00-262180.00%
NFLX220902C002250002022-08-15 10:43AM EDT2022-09-0228.080.000.000.00-21440.00%
NFLX220909C002250002022-08-15 3:05PM EDT2022-09-0928.330.000.000.00-8390.00%
NFLX220916C002250002022-08-15 3:41PM EDT2022-09-1629.520.000.000.00-439,8160.00%
NFLX220923C002250002022-08-11 11:42AM EDT2022-09-2328.270.000.000.00-290.00%
NFLX220930C002250002022-08-12 3:22PM EDT2022-09-3031.300.000.000.00--40.00%
NFLX221021C002250002022-08-15 3:29PM EDT2022-10-2138.020.000.000.00-121,4440.00%
NFLX221118C002250002022-08-15 3:37PM EDT2022-11-1841.200.000.000.00-165690.00%
NFLX221216C002250002022-08-15 11:32AM EDT2022-12-1643.580.000.000.00-33500.00%
NFLX230317C002250002022-08-08 1:57PM EDT2023-03-1745.720.000.000.00-10370.00%
NFLX240621C002250002022-08-10 11:17AM EDT2024-06-2176.950.000.000.00-21420.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002250002022-08-15 3:58PM EDT2022-08-190.220.000.000.00-1,4502,60925.00%
NFLX220826P002250002022-08-15 3:50PM EDT2022-08-261.200.000.000.00-12435912.50%
NFLX220902P002250002022-08-15 3:37PM EDT2022-09-022.200.000.000.00-6812312.50%
NFLX220909P002250002022-08-15 3:15PM EDT2022-09-093.100.000.000.00-1512056.25%
NFLX220916P002250002022-08-15 3:53PM EDT2022-09-164.310.000.000.00-24310,0446.25%
NFLX220923P002250002022-08-15 3:15PM EDT2022-09-235.250.000.000.00-5316.25%
NFLX220930P002250002022-08-15 1:51PM EDT2022-09-306.450.000.000.00-7196.25%
NFLX221021P002250002022-08-15 3:53PM EDT2022-10-2111.900.000.000.00-161,8126.25%
NFLX221118P002250002022-08-15 3:50PM EDT2022-11-1814.300.000.000.00-152793.13%
NFLX221216P002250002022-08-12 3:39PM EDT2022-12-1617.000.000.000.00-71523.13%
NFLX230317P002250002022-08-09 10:11AM EDT2023-03-1732.050.000.000.00-2773.13%
NFLX240621P002250002022-08-11 12:01PM EDT2024-06-2146.300.000.000.00-1471.56%