Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002650002022-08-12 3:59PM EDT2022-08-191.241.191.25+0.33+36.26%7291,27043.43%
NFLX220826C002650002022-08-12 3:58PM EDT2022-08-263.002.893.10+0.84+38.89%13753743.90%
NFLX220902C002650002022-08-12 3:54PM EDT2022-09-024.454.454.65+0.82+22.59%348843.60%
NFLX220909C002650002022-08-12 2:32PM EDT2022-09-095.455.555.90+0.86+18.74%204942.88%
NFLX220916C002650002022-08-12 3:46PM EDT2022-09-167.056.907.10+1.43+25.44%3043,28442.62%
NFLX220923C002650002022-08-12 2:00PM EDT2022-09-237.418.258.55+0.03+0.41%24243.50%
NFLX221021C002650002022-08-12 3:14PM EDT2022-10-2115.7315.5516.35+1.48+10.39%1018451.20%
NFLX221118C002650002022-08-12 3:49PM EDT2022-11-1819.3519.3019.85-1.50-7.19%2113250.37%
NFLX221216C002650002022-08-12 12:53PM EDT2022-12-1620.4022.0022.50+0.50+2.51%3640249.45%
NFLX230317C002650002022-08-08 3:39PM EDT2023-03-1724.4231.9032.500.00-82250.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002650002022-08-12 1:30PM EDT2022-08-1919.2916.6017.10-2.33-10.78%57845.17%
NFLX220826P002650002022-08-12 3:54PM EDT2022-08-2618.9018.3518.65-2.65-12.30%3011742.93%
NFLX220902P002650002022-08-12 2:15PM EDT2022-09-0220.9619.7520.20+0.53+2.59%212742.88%
NFLX220909P002650002022-08-09 3:22PM EDT2022-09-0937.4320.6021.350.00-595441.88%
NFLX220916P002650002022-08-11 10:53AM EDT2022-09-1623.6021.9522.300.00-115340.86%
NFLX220923P002650002022-08-11 11:13AM EDT2022-09-2326.1022.8523.750.00-31341.94%
NFLX221021P002650002022-08-11 2:50PM EDT2022-10-2135.1029.8530.650.00-44248.89%
NFLX221118P002650002022-08-12 3:24PM EDT2022-11-1833.8533.1533.55-0.55-1.60%28447.01%
NFLX221216P002650002022-08-10 3:38PM EDT2022-12-1639.0135.1535.800.00-2610145.34%
NFLX230317P002650002022-07-25 1:22PM EDT2023-03-1759.8042.8043.300.00--844.35%