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:285.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C002850002022-08-12 3:59PM EDT2022-08-190.250.230.25+0.03+13.64%1,16795352.15%
NFLX220826C002850002022-08-12 3:52PM EDT2022-08-260.770.740.80+0.12+18.46%4057247.02%
NFLX220902C002850002022-08-12 3:30PM EDT2022-09-021.431.361.45+0.28+24.35%229244.70%
NFLX220909C002850002022-08-12 3:31PM EDT2022-09-092.001.952.04+0.31+18.34%71042.77%
NFLX220916C002850002022-08-12 3:35PM EDT2022-09-162.792.712.79+0.45+19.23%6049442.31%
NFLX220923C002850002022-08-12 3:01PM EDT2022-09-233.383.503.75-0.12-3.43%245642.90%
NFLX221021C002850002022-08-12 3:30PM EDT2022-10-219.559.359.85+0.40+4.37%1940650.56%
NFLX221118C002850002022-08-12 12:39PM EDT2022-11-1811.5512.5012.80+0.45+4.05%1017049.05%
NFLX221216C002850002022-08-12 12:59PM EDT2022-12-1613.7014.9515.35-2.65-16.21%618747.92%
NFLX230317C002850002022-08-11 10:21AM EDT2023-03-1725.7523.9024.650.00-91249.02%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002850002022-08-12 3:38PM EDT2022-08-1935.7834.1036.45-7.77-17.84%54065.53%
NFLX220826P002850002022-08-11 1:49PM EDT2022-08-2640.4035.6036.900.00-34752.03%
NFLX220902P002850002022-08-10 3:46PM EDT2022-09-0242.4036.0037.100.00-2544.29%
NFLX220909P002850002022-08-10 3:54PM EDT2022-09-0942.7936.9037.750.00-2122942.85%
NFLX220916P002850002022-08-10 12:16PM EDT2022-09-1643.5937.6038.250.00-25012641.08%
NFLX220923P002850002022-08-12 3:10PM EDT2022-09-2339.5038.1539.35-1.24-3.04%41042.48%
NFLX221021P002850002022-08-11 1:02PM EDT2022-10-2146.7042.2545.350.00-58550.05%
NFLX221118P002850002022-08-12 1:14PM EDT2022-11-1848.6046.1546.75-2.95-5.72%611845.35%
NFLX221216P002850002022-08-08 3:15PM EDT2022-12-1659.6548.0048.500.00-1115643.27%
NFLX230317P002850002022-08-09 10:18AM EDT2023-03-1769.2554.9055.650.00-62142.79%