Singapore markets close in 4 hours 31 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
305.61 +0.05 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:245.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002450002022-12-05 1:04PM EST2022-12-0972.1559.2062.450.00-1020122.46%
NFLX221216C002450002022-12-06 10:39AM EST2022-12-1660.4560.6061.90-11.18-15.61%11,67379.44%
NFLX221223C002450002022-12-05 1:04PM EST2022-12-2372.8360.4062.550.00-101864.55%
NFLX221230C002450002022-12-06 11:38AM EST2022-12-3063.4061.3563.35-5.34-7.77%110163.46%
NFLX230106C002450002022-12-06 11:38AM EST2023-01-0664.1562.1564.05-12.54-16.35%1461.32%
NFLX230120C002450002022-12-06 10:56AM EST2023-01-2066.4066.5067.70-6.60-9.04%35469.20%
NFLX230217C002450002022-11-30 3:50PM EST2023-02-1772.4270.6071.600.00-101165.95%
NFLX230317C002450002022-12-01 3:13PM EST2023-03-1786.1073.9574.650.00-926263.29%
NFLX230616C002450002022-12-05 9:37AM EST2023-06-1698.1584.3085.500.00-46261.96%
NFLX240621C002450002022-11-30 11:05AM EST2024-06-2198.77113.95116.350.00-24061.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002450002022-12-06 10:32AM EST2022-12-090.020.010.020.00-13047685.94%
NFLX221216P002450002022-12-06 3:44PM EST2022-12-160.210.200.24+0.06+40.00%511,52365.14%
NFLX221223P002450002022-12-06 3:47PM EST2022-12-230.480.470.50+0.13+37.14%1414256.98%
NFLX221230P002450002022-12-06 2:53PM EST2022-12-300.910.830.87+0.30+49.18%1511853.49%
NFLX230106P002450002022-12-06 3:01PM EST2023-01-061.431.391.47+0.22+18.18%96652.86%
NFLX230113P002450002022-12-06 2:22PM EST2023-01-132.262.092.19+0.54+31.40%448752.86%
NFLX230120P002450002022-12-06 3:54PM EST2023-01-205.034.955.10+0.58+13.03%3333,39662.95%
NFLX230217P002450002022-12-06 1:16PM EST2023-02-178.158.058.25+0.79+10.73%3913959.20%
NFLX230317P002450002022-12-06 3:28PM EST2023-03-1710.7510.3510.60+1.85+20.79%301,16455.93%
NFLX230616P002450002022-12-06 11:45AM EST2023-06-1617.8618.0518.30+1.76+10.93%7627252.81%
NFLX240621P002450002022-12-02 1:49PM EST2024-06-2135.2037.0038.000.00-411347.63%