Singapore markets open in 4 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.14+1.58 (+0.52%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002600002022-12-06 2:47PM EST2022-12-0945.2546.2548.000.00-37255120.70%
NFLX221216C002600002022-12-07 2:34PM EST2022-12-1647.5847.3547.95+1.58+3.43%1278459.28%
NFLX221223C002600002022-12-07 12:58PM EST2022-12-2348.1048.1548.80+0.90+1.91%23956.25%
NFLX221230C002600002022-12-05 3:06PM EST2022-12-3054.1048.9049.650.00-24453.69%
NFLX230106C002600002022-12-07 11:43AM EST2023-01-0648.8349.9051.10-6.07-11.06%2454.30%
NFLX230113C002600002022-12-06 12:10PM EST2023-01-1351.5551.0553.600.00-1257.14%
NFLX230120C002600002022-12-07 10:37AM EST2023-01-2054.4355.7056.10+0.71+1.32%22,34965.12%
NFLX230217C002600002022-12-07 12:10PM EST2023-02-1760.7560.5060.90+0.77+1.28%45663.03%
NFLX230317C002600002022-12-07 1:13PM EST2023-03-1764.7763.9064.50+0.07+0.11%169060.55%
NFLX230616C002600002022-12-07 11:51AM EST2023-06-1675.4875.4076.20+0.07+0.09%276459.87%
NFLX230721C002600002022-12-07 12:14PM EST2023-07-2180.2079.3580.70+0.56+0.70%691660.28%
NFLX230915C002600002022-12-07 1:03PM EST2023-09-1584.9984.7085.90-0.59-0.69%44359.78%
NFLX240119C002600002022-12-06 2:08PM EST2024-01-1994.8296.4097.500.00-41,69460.34%
NFLX240621C002600002022-12-07 11:55AM EST2024-06-21106.86105.75108.10+1.47+1.39%440459.21%
NFLX250117C002600002022-12-05 9:39AM EST2025-01-17132.16115.60122.750.00-18658.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002600002022-12-07 2:42PM EST2022-12-090.020.020.030.00-2981,74970.31%
NFLX221216P002600002022-12-07 2:53PM EST2022-12-160.550.530.57-0.07-11.29%1643,00060.21%
NFLX221223P002600002022-12-07 2:22PM EST2022-12-231.171.151.21-0.11-8.59%8352654.57%
NFLX221230P002600002022-12-07 2:21PM EST2022-12-301.791.801.83-0.01-0.56%6529451.32%
NFLX230106P002600002022-12-07 2:52PM EST2023-01-062.702.672.75-0.17-5.92%1413550.72%
NFLX230113P002600002022-12-07 1:34PM EST2023-01-133.733.703.85-0.28-6.98%410151.00%
NFLX230120P002600002022-12-07 2:43PM EST2023-01-207.547.607.80-0.21-2.71%554,94561.56%
NFLX230217P002600002022-12-07 2:41PM EST2023-02-1711.3011.5011.65-0.55-4.64%3542258.24%
NFLX230317P002600002022-12-07 2:39PM EST2023-03-1714.0014.1514.30-0.50-3.45%182,10454.94%
NFLX230616P002600002022-12-07 12:24PM EST2023-06-1622.8522.6522.95+0.27+1.20%193651.93%
NFLX230721P002600002022-12-06 12:50PM EST2023-07-2126.0525.6026.150.00-1226251.62%
NFLX230915P002600002022-12-07 12:08PM EST2023-09-1529.0329.1529.45-1.38-4.54%662250.05%
NFLX240119P002600002022-12-06 3:23PM EST2024-01-1937.3536.3036.950.00-211,00948.65%
NFLX240621P002600002022-12-07 2:39PM EST2024-06-2143.0042.6543.600.00-13846.63%
NFLX250117P002600002022-12-02 12:24PM EST2025-01-1747.3348.7550.550.00-710244.41%