Singapore markets open in 5 hours 52 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:225.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002250002022-11-23 9:30AM EST2022-12-0262.2360.2061.750.00-916101.47%
NFLX221209C002250002022-11-25 12:34PM EST2022-12-0959.9660.5061.80-9.82-14.07%1773.39%
NFLX221216C002250002022-11-22 3:05PM EST2022-12-1661.9861.1562.550.00-1038469.53%
NFLX221223C002250002022-11-17 9:51AM EST2022-12-2370.8561.8063.350.00-2266.75%
NFLX221230C002250002022-11-23 9:30AM EST2022-12-3064.7662.4563.95+64.76--964.00%
NFLX230120C002250002022-11-25 12:24PM EST2023-01-2065.9566.7067.95-3.08-4.46%17468.51%
NFLX230217C002250002022-11-23 9:58AM EST2023-02-1770.2570.4571.30+70.25--366.19%
NFLX230317C002250002022-11-23 1:07PM EST2023-03-1774.6473.0574.100.00-810463.58%
NFLX230616C002250002022-11-21 2:53PM EST2023-06-1684.2882.0584.050.00-62362.43%
NFLX240621C002250002022-11-17 9:38AM EST2024-06-21118.31108.90112.100.00-115061.68%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002250002022-11-25 12:54PM EST2022-12-020.010.010.02-0.01-50.00%1,3931,00765.63%
NFLX221209P002250002022-11-25 12:26PM EST2022-12-090.150.120.17-0.05-25.00%1011558.01%
NFLX221216P002250002022-11-25 12:58PM EST2022-12-160.540.530.590.00-1071,29658.23%
NFLX221223P002250002022-11-25 12:12PM EST2022-12-231.040.921.03+0.13+14.29%418156.03%
NFLX221230P002250002022-11-25 12:15PM EST2022-12-301.461.371.48+0.11+8.15%44454.42%
NFLX230120P002250002022-11-25 12:57PM EST2023-01-205.155.055.25+0.55+11.96%8121,17461.98%
NFLX230217P002250002022-11-23 10:39AM EST2023-02-178.007.657.90+8.00--458.81%
NFLX230317P002250002022-11-25 11:20AM EST2023-03-179.659.559.90+0.05+0.52%11,31055.77%
NFLX230616P002250002022-11-23 2:39PM EST2023-06-1615.7516.1516.850.00-227052.90%
NFLX240621P002250002022-11-23 12:06PM EST2024-06-2133.7033.0034.650.00-747848.08%