Singapore markets open in 3 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
305.64 +0.08 (+0.02%)
After hours: 04:48PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002300002022-12-05 2:34PM EST2022-12-0981.3573.9577.200.00-21693.75%
NFLX221216C002300002022-12-05 1:56PM EST2022-12-1685.4074.6577.500.00-1991588.57%
NFLX221223C002300002022-12-02 3:41PM EST2022-12-2390.6874.8577.700.00-1473.49%
NFLX230106C002300002022-12-01 3:28PM EST2023-01-0689.7575.8578.850.00--166.98%
NFLX230120C002300002022-12-05 3:44PM EST2023-01-2085.9578.8581.300.00-302,59471.95%
NFLX230217C002300002022-12-06 12:06PM EST2023-02-1784.1883.0583.80-11.47-11.99%41268.56%
NFLX230317C002300002022-12-02 2:45PM EST2023-03-1797.7585.3087.050.00-369665.66%
NFLX230616C002300002022-12-06 10:47AM EST2023-06-1695.0195.3096.65-7.49-7.31%31,54964.39%
NFLX230721C002300002022-12-06 1:06PM EST2023-07-21100.7799.25101.15-3.63-3.48%147865.40%
NFLX230915C002300002022-12-01 3:24PM EST2023-09-15114.97103.70105.350.00-21164.11%
NFLX240119C002300002022-12-02 12:35PM EST2024-01-19125.37113.15116.000.00-42,20163.82%
NFLX240621C002300002022-12-05 12:39PM EST2024-06-21133.00122.50125.300.00-29662.59%
NFLX250117C002300002022-12-06 1:55PM EST2025-01-17133.95130.10138.80-9.97-6.93%1011561.35%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002300002022-12-06 12:28PM EST2022-12-090.010.000.020.00-1749290.63%
NFLX221216P002300002022-12-06 3:45PM EST2022-12-160.090.060.09+0.02+28.57%381,69267.19%
NFLX221223P002300002022-12-06 3:09PM EST2022-12-230.200.180.22+0.04+25.00%357459.67%
NFLX221230P002300002022-12-06 2:53PM EST2022-12-300.440.370.42+0.19+76.00%3248856.15%
NFLX230106P002300002022-12-06 3:29PM EST2023-01-060.780.710.77+0.15+23.81%1515155.49%
NFLX230113P002300002022-12-06 9:52AM EST2023-01-131.021.161.22+0.02+2.00%21255.32%
NFLX230120P002300002022-12-06 3:53PM EST2023-01-203.153.103.25+0.31+10.92%2163,80464.83%
NFLX230217P002300002022-12-06 1:30PM EST2023-02-175.775.555.75+0.62+12.04%5831161.01%
NFLX230317P002300002022-12-06 12:08PM EST2023-03-177.507.457.70+1.20+19.05%2111,85757.61%
NFLX230616P002300002022-12-06 11:45AM EST2023-06-1614.0514.1514.40+1.45+11.51%1195454.25%
NFLX230721P002300002022-12-06 10:14AM EST2023-07-2117.0516.8517.45+1.02+6.36%5983854.37%
NFLX230915P002300002022-12-06 2:25PM EST2023-09-1520.2819.7520.30+2.43+13.61%81852.59%
NFLX240119P002300002022-12-06 3:16PM EST2024-01-1926.6225.7526.95+1.27+5.01%112,03250.62%
NFLX240621P002300002022-12-02 10:03AM EST2024-06-2130.5131.8532.750.00-315148.90%
NFLX250117P002300002022-12-02 11:09AM EST2025-01-1736.1036.9538.900.00-220646.39%