Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.43+10.65 (+4.70%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:255.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812C002550002022-08-08 10:33AM EDT2022-08-121.481.461.54+1.24+516.67%2,12054361.52%
NFLX220819C002550002022-08-08 10:31AM EDT2022-08-193.103.053.20+2.32+297.44%24279052.91%
NFLX220826C002550002022-08-08 10:31AM EDT2022-08-264.804.755.05+3.36+233.33%2120451.97%
NFLX220902C002550002022-08-08 10:16AM EDT2022-09-024.826.156.35+2.55+112.33%187150.48%
NFLX220909C002550002022-08-08 10:28AM EDT2022-09-097.487.107.35+4.77+176.01%192449.05%
NFLX220916C002550002022-08-08 10:28AM EDT2022-09-168.758.508.75+4.89+126.68%8471249.36%
NFLX220923C002550002022-08-08 9:30AM EDT2022-09-235.259.509.90+0.55+11.70%1549.12%
NFLX221021C002550002022-08-08 10:31AM EDT2022-10-2116.9516.9517.15+6.41+60.82%1916555.99%
NFLX221118C002550002022-08-08 10:19AM EDT2022-11-1818.5019.6520.40+4.96+36.63%1125653.74%
NFLX221216C002550002022-08-08 10:23AM EDT2022-12-1622.7022.1523.00+7.35+47.88%252152.16%
NFLX230317C002550002022-07-29 2:02PM EDT2023-03-1723.4030.6032.500.00-51952.22%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812P002550002022-08-08 10:31AM EDT2022-08-1216.8516.3516.80-12.23-42.06%89310.00%
NFLX220819P002550002022-08-08 10:28AM EDT2022-08-1917.3517.7017.95-11.10-39.02%385026.88%
NFLX220826P002550002022-08-08 10:32AM EDT2022-08-2619.7019.2519.55-9.98-33.63%154734.91%
NFLX220902P002550002022-08-08 9:49AM EDT2022-09-0225.3320.0021.50-2.82-10.02%36039.89%
NFLX220909P002550002022-08-04 10:48AM EDT2022-09-0931.6520.9022.550.00-133739.77%
NFLX220916P002550002022-08-08 10:12AM EDT2022-09-1623.7022.3523.40-8.77-27.01%48039.21%
NFLX221021P002550002022-08-05 12:15PM EDT2022-10-2138.8530.4531.350.00-198248.25%
NFLX221118P002550002022-08-02 1:34PM EDT2022-11-1842.5032.5033.750.00-21746.04%
NFLX221216P002550002022-08-05 12:01PM EDT2022-12-1643.2534.5535.400.00-26343.77%
NFLX230317P002550002022-07-25 1:22PM EDT2023-03-1753.0541.3543.350.00-8844.43%