Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002450002022-08-12 3:59PM EDT2022-08-198.218.108.30+2.74+50.09%2,1942,73443.24%
NFLX220826C002450002022-08-12 3:58PM EDT2022-08-2610.9510.8011.05+2.80+34.36%17586445.23%
NFLX220902C002450002022-08-12 3:59PM EDT2022-09-0212.9212.7513.05+2.82+27.92%13114845.53%
NFLX220909C002450002022-08-12 3:53PM EDT2022-09-0914.3113.6014.55+2.66+22.83%557645.00%
NFLX220916C002450002022-08-12 3:51PM EDT2022-09-1615.6515.6515.95+2.83+22.07%9291,54544.88%
NFLX220923C002450002022-08-12 1:16PM EDT2022-09-2315.2517.0517.60+0.28+1.87%65045.95%
NFLX221021C002450002022-08-12 3:41PM EDT2022-10-2125.2525.2525.65+2.90+12.98%7945553.94%
NFLX221118C002450002022-08-12 2:36PM EDT2022-11-1828.2528.7029.25+2.60+10.14%426252.55%
NFLX221216C002450002022-08-12 3:58PM EDT2022-12-1631.6031.4031.80+3.50+12.46%2573150.93%
NFLX230317C002450002022-08-12 3:32PM EDT2023-03-1741.3741.1541.80+3.20+8.38%2112152.02%
NFLX240621C002450002022-08-12 10:32AM EDT2024-06-2170.9068.9576.65+0.90+1.29%5453.68%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002450002022-08-12 3:59PM EDT2022-08-193.813.803.90-3.89-50.52%3,14838942.47%
NFLX220826P002450002022-08-12 3:59PM EDT2022-08-266.406.356.55-3.83-37.44%27552144.18%
NFLX220902P002450002022-08-12 3:54PM EDT2022-09-028.508.158.40-3.05-26.41%6414944.04%
NFLX220909P002450002022-08-12 3:59PM EDT2022-09-099.569.459.70-3.59-27.30%505842.96%
NFLX220916P002450002022-08-12 3:54PM EDT2022-09-1611.2010.8511.05-3.30-22.76%1,20875842.90%
NFLX220923P002450002022-08-12 3:33PM EDT2022-09-2312.5012.1512.55-2.05-14.09%972843.70%
NFLX221021P002450002022-08-12 3:42PM EDT2022-10-2120.1019.8020.00-1.70-7.80%3116151.03%
NFLX221118P002450002022-08-12 3:42PM EDT2022-11-1823.1522.6022.95-3.25-12.31%149449.16%
NFLX221216P002450002022-08-12 11:02AM EDT2022-12-1626.4024.7025.05-0.35-1.31%217147.02%
NFLX230317P002450002022-08-11 3:33PM EDT2023-03-1735.6831.2533.250.00-957346.77%
NFLX240621P002450002022-08-11 9:40AM EDT2024-06-2154.4050.7058.150.00-6245.57%