Singapore markets close in 1 hour 27 minutes

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
316.20 -0.75 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:255.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002550002022-12-01 3:53PM EST2022-12-0262.960.000.000.00-400.00%
NFLX221209C002550002022-12-01 3:53PM EST2022-12-0963.140.000.000.00-800.00%
NFLX221216C002550002022-12-01 10:26AM EST2022-12-1659.690.000.000.00-400.00%
NFLX221223C002550002022-11-29 11:11AM EST2022-12-2328.560.000.000.00-200.00%
NFLX221230C002550002022-11-18 3:16PM EST2022-12-3040.900.000.000.00-200.00%
NFLX230120C002550002022-12-01 2:53PM EST2023-01-2070.250.000.000.00-100.00%
NFLX230317C002550002022-12-01 11:38AM EST2023-03-1776.120.000.000.00-300.00%
NFLX230616C002550002022-11-30 3:05PM EST2023-06-1678.170.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002550002022-12-01 3:58PM EST2022-12-020.010.000.000.00-327050.00%
NFLX221209P002550002022-12-01 3:49PM EST2022-12-090.080.000.000.00-183025.00%
NFLX221216P002550002022-12-01 3:59PM EST2022-12-160.420.000.000.00-131025.00%
NFLX221223P002550002022-12-01 3:52PM EST2022-12-230.810.000.000.00-97025.00%
NFLX221230P002550002022-12-01 3:27PM EST2022-12-301.280.000.000.00-32012.50%
NFLX230106P002550002022-12-01 3:58PM EST2023-01-061.860.000.000.00-20012.50%
NFLX230120P002550002022-12-01 3:55PM EST2023-01-205.750.000.000.00-99012.50%
NFLX230217P002550002022-12-01 2:27PM EST2023-02-179.050.000.000.00-41012.50%
NFLX230317P002550002022-12-01 3:16PM EST2023-03-1711.050.000.000.00-3606.25%
NFLX230616P002550002022-12-01 2:54PM EST2023-06-1618.900.000.000.00-206.25%