Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.95+11.42 (+3.74%)
At close: 04:00PM EST
316.04 -0.91 (-0.29%)
Pre-market: 04:27AM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002500002022-12-01 3:55PM EST2022-12-0266.850.000.000.00-700.00%
NFLX221209C002500002022-12-01 3:55PM EST2022-12-0967.050.000.000.00-200.00%
NFLX221216C002500002022-12-01 3:00PM EST2022-12-1668.900.000.000.00-42000.00%
NFLX221223C002500002022-12-01 10:58AM EST2022-12-2367.450.000.000.00-100.00%
NFLX221230C002500002022-12-01 3:00PM EST2022-12-3070.100.000.000.00-600.00%
NFLX230120C002500002022-12-01 3:51PM EST2023-01-2074.500.000.000.00-14100.00%
NFLX230217C002500002022-11-30 2:06PM EST2023-02-1762.180.000.000.00-100.00%
NFLX230317C002500002022-12-01 3:13PM EST2023-03-1782.300.000.000.00-4600.00%
NFLX230616C002500002022-12-01 2:39PM EST2023-06-1692.000.000.000.00-14000.00%
NFLX230721C002500002022-12-01 11:45AM EST2023-07-2194.960.000.000.00-6000.00%
NFLX230915C002500002022-12-01 3:34PM EST2023-09-15101.520.000.000.00-16000.00%
NFLX240119C002500002022-12-01 3:52PM EST2024-01-19112.620.000.000.00-12000.00%
NFLX240621C002500002022-12-01 3:33PM EST2024-06-21122.680.000.000.00-8900.00%
NFLX250117C002500002022-12-01 11:50AM EST2025-01-17132.550.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002500002022-12-01 2:21PM EST2022-12-020.010.000.000.00-284050.00%
NFLX221209P002500002022-12-01 3:09PM EST2022-12-090.050.000.000.00-354025.00%
NFLX221216P002500002022-12-01 3:52PM EST2022-12-160.310.000.000.00-304025.00%
NFLX221223P002500002022-12-01 2:28PM EST2022-12-230.660.000.000.00-55025.00%
NFLX221230P002500002022-12-01 3:43PM EST2022-12-300.980.000.000.00-150012.50%
NFLX230106P002500002022-12-01 3:49PM EST2023-01-061.540.000.000.00-41012.50%
NFLX230120P002500002022-12-01 3:58PM EST2023-01-205.000.000.000.00-2,801012.50%
NFLX230217P002500002022-12-01 3:08PM EST2023-02-177.830.000.000.00-36012.50%
NFLX230317P002500002022-12-01 1:44PM EST2023-03-1710.400.000.000.00-87906.25%
NFLX230616P002500002022-12-01 3:46PM EST2023-06-1617.350.000.000.00-1506.25%
NFLX230721P002500002022-12-01 11:51AM EST2023-07-2121.180.000.000.00-206.25%
NFLX230915P002500002022-12-01 2:15PM EST2023-09-1524.000.000.000.00-1506.25%
NFLX240119P002500002022-12-01 3:27PM EST2024-01-1930.700.000.000.00-1306.25%
NFLX240621P002500002022-12-01 3:11PM EST2024-06-2136.890.000.000.00-3503.13%
NFLX250117P002500002022-12-01 3:59PM EST2025-01-1743.560.000.000.00-203.13%