Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.76-0.39 (-0.16%)
As of 09:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:275.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002750002022-08-17 3:44PM EDT2022-08-190.030.000.000.00-2192,24750.00%
NFLX220826C002750002022-08-17 3:58PM EDT2022-08-260.320.000.000.00-31798125.00%
NFLX220902C002750002022-08-17 3:40PM EDT2022-09-020.840.000.000.00-7994612.50%
NFLX220909C002750002022-08-17 11:21AM EDT2022-09-091.230.000.000.00-174412.50%
NFLX220916C002750002022-08-17 3:51PM EDT2022-09-162.080.000.000.00-1451,84612.50%
NFLX220923C002750002022-08-17 3:13PM EDT2022-09-232.990.000.000.00-7466.25%
NFLX220930C002750002022-08-17 12:00PM EDT2022-09-303.470.000.000.00-5476.25%
NFLX221021C002750002022-08-17 2:43PM EDT2022-10-219.720.000.000.00-123896.25%
NFLX221118C002750002022-08-17 2:22PM EDT2022-11-1812.400.000.000.00-73026.25%
NFLX221216C002750002022-08-16 1:36PM EDT2022-12-1617.150.000.000.00-88186.25%
NFLX230317C002750002022-08-17 9:51AM EDT2023-03-1723.000.000.000.00-2323.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002750002022-08-17 12:24PM EDT2022-08-1935.000.000.000.00-2140.00%
NFLX220826P002750002022-08-16 11:35AM EDT2022-08-2628.400.000.000.00-44390.00%
NFLX220902P002750002022-08-16 12:49PM EDT2022-09-0229.570.000.000.00-40630.00%
NFLX220909P002750002022-08-10 3:46PM EDT2022-09-0934.130.000.000.00--40.00%
NFLX220916P002750002022-08-17 11:27AM EDT2022-09-1636.950.000.000.00-11700.00%
NFLX220923P002750002022-08-15 12:16PM EDT2022-09-2328.920.000.000.00-16200.00%
NFLX220930P002750002022-08-15 3:28PM EDT2022-09-3030.450.000.000.00--20.00%
NFLX221021P002750002022-08-17 1:41PM EDT2022-10-2142.050.000.000.00-191240.00%
NFLX221118P002750002022-08-16 1:31PM EDT2022-11-1839.970.000.000.00-14440.00%
NFLX221216P002750002022-08-16 1:48PM EDT2022-12-1641.500.000.000.00-222480.00%
NFLX230317P002750002022-08-11 10:55AM EDT2023-03-1749.900.000.000.00-4180.00%