Singapore markets close in 1 hour 51 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:240.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002400002022-12-02 2:43PM EST2022-12-0977.400.000.000.00-500.00%
NFLX221216C002400002022-12-02 3:24PM EST2022-12-1681.900.000.000.00-700.00%
NFLX221223C002400002022-12-02 10:45AM EST2022-12-2381.000.000.000.00-100.00%
NFLX221230C002400002022-11-17 2:28PM EST2022-12-3061.000.000.000.00--00.00%
NFLX230106C002400002022-12-02 2:31PM EST2023-01-0679.600.000.000.00-600.00%
NFLX230120C002400002022-12-02 3:26PM EST2023-01-2085.700.000.000.00-400.00%
NFLX230217C002400002022-12-01 2:41PM EST2023-02-1786.770.000.000.00-100.00%
NFLX230317C002400002022-12-02 1:58PM EST2023-03-1789.200.000.000.00-2500.00%
NFLX230616C002400002022-12-02 10:44AM EST2023-06-16100.500.000.000.00-100.00%
NFLX230721C002400002022-12-02 9:58AM EST2023-07-21100.130.000.000.00-200.00%
NFLX230915C002400002022-12-02 10:14AM EST2023-09-15110.810.000.000.00-200.00%
NFLX240119C002400002022-12-02 3:22PM EST2024-01-19121.300.000.000.00-100.00%
NFLX240621C002400002022-11-30 2:13PM EST2024-06-21112.100.000.000.00-600.00%
NFLX250117C002400002022-11-30 2:37PM EST2025-01-17128.500.000.000.00-2400.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002400002022-12-02 11:38AM EST2022-12-090.020.000.000.00-46050.00%
NFLX221216P002400002022-12-02 3:59PM EST2022-12-160.100.000.000.00-277025.00%
NFLX221223P002400002022-12-02 2:37PM EST2022-12-230.290.000.000.00-19025.00%
NFLX221230P002400002022-12-02 3:20PM EST2022-12-300.430.000.000.00-40025.00%
NFLX230106P002400002022-12-02 3:51PM EST2023-01-060.760.000.000.00-45025.00%
NFLX230113P002400002022-12-02 3:16PM EST2023-01-131.220.000.000.00-423012.50%
NFLX230120P002400002022-12-02 3:56PM EST2023-01-203.190.000.000.00-95012.50%
NFLX230217P002400002022-12-02 11:29AM EST2023-02-176.200.000.000.00-103012.50%
NFLX230317P002400002022-12-02 3:57PM EST2023-03-177.550.000.000.00-234012.50%
NFLX230616P002400002022-12-02 3:40PM EST2023-06-1614.300.000.000.00-36106.25%
NFLX230721P002400002022-12-02 12:57PM EST2023-07-2117.720.000.000.00-1906.25%
NFLX230915P002400002022-12-02 11:36AM EST2023-09-1520.880.000.000.00-17806.25%
NFLX240119P002400002022-12-02 12:27PM EST2024-01-1927.500.000.000.00-806.25%
NFLX240621P002400002022-11-30 2:27PM EST2024-06-2135.000.000.000.00-106.25%
NFLX250117P002400002022-12-02 11:16AM EST2025-01-1738.450.000.000.00-103.13%