Singapore markets close in 5 hours 23 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
305.61 +0.05 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:285.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002850002022-12-06 3:44PM EST2022-12-0921.0020.6021.70-6.28-23.02%5548256.15%
NFLX221216C002850002022-12-06 2:42PM EST2022-12-1624.3124.1524.55-5.90-19.53%374,66157.45%
NFLX221223C002850002022-12-06 3:05PM EST2022-12-2326.4025.7526.25-5.00-15.92%1912452.21%
NFLX221230C002850002022-12-06 3:51PM EST2022-12-3027.6827.2527.75-11.92-30.10%713150.79%
NFLX230106C002850002022-12-06 2:51PM EST2023-01-0629.0028.6529.60-5.27-15.38%16450.82%
NFLX230113C002850002022-12-06 11:43AM EST2023-01-1331.5530.5531.90-8.72-21.65%52350.64%
NFLX230120C002850002022-12-06 1:04PM EST2023-01-2037.7136.7037.45-4.13-9.87%2127661.76%
NFLX230217C002850002022-12-06 12:17PM EST2023-02-1742.3542.1542.95-11.50-21.36%321159.41%
NFLX230317C002850002022-12-06 3:51PM EST2023-03-1746.6146.4047.00-4.44-8.70%1627757.48%
NFLX230616C002850002022-12-06 2:42PM EST2023-06-1660.5259.2560.20-3.79-5.89%25757.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002850002022-12-06 3:59PM EST2022-12-090.450.420.47+0.15+50.00%2,33292952.44%
NFLX221216P002850002022-12-06 3:59PM EST2022-12-163.363.353.45+1.17+53.42%5215,99054.79%
NFLX221223P002850002022-12-06 3:54PM EST2022-12-234.814.654.80+1.18+32.51%36038849.12%
NFLX221230P002850002022-12-06 3:58PM EST2022-12-306.085.906.05+1.48+32.17%2527246.37%
NFLX230106P002850002022-12-06 3:51PM EST2023-01-067.457.357.60+1.68+29.12%4820946.07%
NFLX230113P002850002022-12-06 2:36PM EST2023-01-139.629.059.25+1.97+25.75%1312246.52%
NFLX230120P002850002022-12-06 3:41PM EST2023-01-2015.1514.6514.90+2.15+16.54%5033957.29%
NFLX230217P002850002022-12-06 3:55PM EST2023-02-1719.2819.2019.55+3.01+18.50%798654.22%
NFLX230317P002850002022-12-06 2:02PM EST2023-03-1722.9422.3022.65+2.24+10.82%328951.34%
NFLX230616P002850002022-12-06 12:19PM EST2023-06-1632.5531.9532.35+4.43+15.75%1020449.25%