Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002750002022-11-25 12:54PM EST2022-12-0213.5513.1013.55-5.07-27.23%102049.29%
NFLX221209C002750002022-11-25 12:58PM EST2022-12-0916.0315.7516.20-5.52-25.61%40047.71%
NFLX221216C002750002022-11-25 12:50PM EST2022-12-1618.8518.7519.10-4.89-20.60%22050.33%
NFLX221223C002750002022-11-23 3:40PM EST2022-12-2325.8920.5021.200.00-4050.54%
NFLX221230C002750002022-11-23 2:48PM EST2022-12-3026.4521.8522.850.00-103950.06%
NFLX230120C002750002022-11-23 2:29PM EST2023-01-2034.8530.5031.350.00-43058.43%
NFLX230317C002750002022-11-23 10:21AM EST2023-03-1740.6239.6040.350.00-236356.09%
NFLX230616C002750002022-11-15 10:04AM EST2023-06-1671.1451.9052.850.00-5056.82%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002750002022-11-25 12:59PM EST2022-12-022.482.352.49+0.53+27.18%587044.89%
NFLX221209P002750002022-11-25 12:50PM EST2022-12-095.034.805.00+1.03+25.75%123044.28%
NFLX221216P002750002022-11-25 12:50PM EST2022-12-167.717.507.70+1.29+20.09%242046.86%
NFLX221223P002750002022-11-25 12:53PM EST2022-12-239.159.009.35+1.35+17.31%5046.05%
NFLX221230P002750002022-11-25 12:54PM EST2022-12-3010.3710.2510.55+1.39+15.48%60044.71%
NFLX230120P002750002022-11-25 12:44PM EST2023-01-2018.7518.3018.65+1.95+11.61%16053.95%
NFLX230317P002750002022-11-25 12:07PM EST2023-03-1726.0725.2025.75+2.25+9.45%16050.01%
NFLX230616P002750002022-11-23 12:53PM EST2023-06-1634.6034.1034.950.00-3048.36%