Singapore markets close in 12 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:235.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002350002022-11-25 12:45PM EST2022-12-0250.350.000.000.00-300.00%
NFLX221209C002350002022-11-17 12:27PM EST2022-12-0963.570.000.000.00--00.00%
NFLX221216C002350002022-11-23 3:19PM EST2022-12-1658.520.000.000.00-800.00%
NFLX221223C002350002022-11-23 11:15AM EST2022-12-2356.800.000.000.00-200.00%
NFLX230120C002350002022-11-25 9:30AM EST2023-01-2062.020.000.000.00-100.00%
NFLX230217C002350002022-11-23 11:02AM EST2023-02-1765.850.000.000.00--00.00%
NFLX230317C002350002022-11-21 1:33PM EST2023-03-1765.690.000.000.00-600.00%
NFLX230616C002350002022-11-21 2:52PM EST2023-06-1677.150.000.000.00-200.00%
NFLX240621C002350002022-10-26 9:41AM EST2024-06-21118.75103.55109.000.00-1062.04%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002350002022-11-25 12:57PM EST2022-12-020.030.000.000.00-62025.00%
NFLX221209P002350002022-11-25 12:41PM EST2022-12-090.310.000.000.00-105025.00%
NFLX221216P002350002022-11-25 12:53PM EST2022-12-160.950.000.000.00-34012.50%
NFLX221223P002350002022-11-23 2:56PM EST2022-12-231.500.000.000.00-13012.50%
NFLX221230P002350002022-11-25 12:33PM EST2022-12-302.250.000.000.00-13012.50%
NFLX230106P002350002022-11-25 12:30PM EST2023-01-062.890.000.000.00-5012.50%
NFLX230120P002350002022-11-25 12:33PM EST2023-01-207.000.000.000.00-1012.50%
NFLX230217P002350002022-11-23 3:16PM EST2023-02-179.050.000.000.00--06.25%
NFLX230317P002350002022-11-22 10:31AM EST2023-03-1713.450.000.000.00-406.25%
NFLX230616P002350002022-11-22 3:52PM EST2023-06-1619.650.000.000.00-406.25%
NFLX240621P002350002022-11-25 12:25PM EST2024-06-2137.940.000.000.00-203.13%