Singapore markets closed

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
315.85 -1.10 (-0.35%)
Pre-market: 04:50AM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002700002022-12-01 12:33PM EST2022-12-0246.310.000.000.00-900.00%
NFLX221209C002700002022-12-01 3:08PM EST2022-12-0949.050.000.000.00-2700.00%
NFLX221216C002700002022-12-01 3:53PM EST2022-12-1649.670.000.000.00-7700.00%
NFLX221223C002700002022-12-01 3:53PM EST2022-12-2350.320.000.000.00-400.00%
NFLX221230C002700002022-12-01 3:50PM EST2022-12-3050.7548.7551.700.00-61453.63%
NFLX230120C002700002022-12-01 3:54PM EST2023-01-2057.140.000.000.00-5600.00%
NFLX230217C002700002022-12-01 2:51PM EST2023-02-1763.000.000.000.00-600.00%
NFLX230317C002700002022-12-01 11:39AM EST2023-03-1765.350.000.000.00-700.00%
NFLX230616C002700002022-12-01 1:52PM EST2023-06-1677.650.000.000.00-7600.00%
NFLX230721C002700002022-12-01 1:18PM EST2023-07-2181.600.000.000.00-100.00%
NFLX230915C002700002022-12-01 1:33PM EST2023-09-1587.200.000.000.00-600.00%
NFLX240119C002700002022-12-01 3:51PM EST2024-01-19100.410.000.000.00-3400.00%
NFLX240621C002700002022-12-01 3:34PM EST2024-06-21111.590.000.000.00-800.00%
NFLX250117C002700002022-12-01 10:26AM EST2025-01-17121.000.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002700002022-12-01 3:49PM EST2022-12-020.010.000.000.00-579050.00%
NFLX221209P002700002022-12-01 3:57PM EST2022-12-090.240.200.230.00-1,21374754.79%
NFLX221216P002700002022-12-01 3:55PM EST2022-12-161.050.000.000.00-861012.50%
NFLX221223P002700002022-12-01 3:35PM EST2022-12-231.690.000.000.00-50012.50%
NFLX221230P002700002022-12-01 3:54PM EST2022-12-302.510.000.000.00-83012.50%
NFLX230106P002700002022-12-01 3:31PM EST2023-01-063.250.000.000.00-23012.50%
NFLX230120P002700002022-12-01 3:54PM EST2023-01-208.640.000.000.00-156012.50%
NFLX230217P002700002022-12-01 3:37PM EST2023-02-1712.100.000.000.00-4906.25%
NFLX230317P002700002022-12-01 1:57PM EST2023-03-1715.350.000.000.00-10306.25%
NFLX230616P002700002022-12-01 10:12AM EST2023-06-1624.750.000.000.00-106.25%
NFLX230721P002700002022-11-23 12:17PM EST2023-07-2135.000.000.000.00-1103.13%
NFLX230915P002700002022-12-01 11:02AM EST2023-09-1530.900.000.000.00-8503.13%
NFLX240119P002700002022-12-01 3:03PM EST2024-01-1937.970.000.000.00-5703.13%
NFLX240621P002700002022-12-01 3:32PM EST2024-06-2144.500.000.000.00-2603.13%
NFLX250117P002700002022-12-01 3:46PM EST2025-01-1751.450.000.000.00-1203.13%