Singapore markets close in 6 hours 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
305.61 +0.05 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:265.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002650002022-12-05 11:57AM EST2022-12-0953.2039.6041.700.00-214771.48%
NFLX221216C002650002022-12-06 3:05PM EST2022-12-1642.3041.4542.25-14.21-25.15%1273864.55%
NFLX221223C002650002022-12-06 3:24PM EST2022-12-2342.2541.9543.15-6.20-12.80%164455.79%
NFLX221230C002650002022-12-05 9:40AM EST2022-12-3058.0043.2544.400.00-17154.93%
NFLX230106C002650002022-12-05 10:45AM EST2023-01-0658.7344.3545.500.00-1853.61%
NFLX230120C002650002022-12-06 3:27PM EST2023-01-2050.1550.8051.45-5.88-10.49%81,72365.20%
NFLX230217C002650002022-12-06 12:19PM EST2023-02-1755.3055.5056.30-11.40-17.09%9862.31%
NFLX230317C002650002022-12-06 2:01PM EST2023-03-1758.7559.0060.30-7.26-11.00%422860.09%
NFLX230616C002650002022-12-06 3:30PM EST2023-06-1670.7371.2572.40-11.06-13.52%5210659.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002650002022-12-06 3:56PM EST2022-12-090.050.030.050.00-16386464.45%
NFLX221216P002650002022-12-06 3:50PM EST2022-12-160.850.830.89+0.32+60.38%2261,97758.47%
NFLX221223P002650002022-12-06 3:49PM EST2022-12-231.561.531.61+0.42+36.84%12821952.17%
NFLX221230P002650002022-12-06 3:56PM EST2022-12-302.432.322.40+0.64+35.75%11139249.70%
NFLX230106P002650002022-12-06 2:34PM EST2023-01-063.653.303.45+0.87+31.29%444749.27%
NFLX230113P002650002022-12-06 2:15PM EST2023-01-134.744.504.65+0.92+24.08%2514249.60%
NFLX230120P002650002022-12-06 3:49PM EST2023-01-208.818.809.00+1.16+15.16%1142,31260.03%
NFLX230217P002650002022-12-06 3:35PM EST2023-02-1713.1512.7012.90+2.20+20.09%5335756.49%
NFLX230317P002650002022-12-06 12:06PM EST2023-03-1715.4315.4015.75+1.48+10.61%723253.43%
NFLX230616P002650002022-12-02 12:57PM EST2023-06-1621.6424.3524.650.00-11930250.87%