Singapore markets open in 1 hour 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.26+1.84 (+0.60%)
At close: 04:00PM EST
310.50 +0.24 (+0.08%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002900002022-12-08 3:36PM EST2022-12-0919.8619.7521.00+1.21+6.49%11166871.00%
NFLX221216C002900002022-12-08 3:55PM EST2022-12-1623.6023.2023.90+2.00+9.26%672,26855.55%
NFLX221223C002900002022-12-08 3:58PM EST2022-12-2325.4024.9525.65+2.80+12.39%1219250.61%
NFLX221230C002900002022-12-08 10:24AM EST2022-12-3027.2726.7027.35+3.12+12.92%1953050.31%
NFLX230106C002900002022-12-08 9:44AM EST2023-01-0626.2528.4529.05+0.23+0.88%24049.69%
NFLX230113C002900002022-12-08 2:24PM EST2023-01-1329.6430.1531.55+1.41+4.99%22751.99%
NFLX230120C002900002022-12-08 3:52PM EST2023-01-2036.5036.5037.20+1.68+4.82%272,35361.35%
NFLX230217C002900002022-12-08 1:46PM EST2023-02-1743.0542.3543.10+2.45+6.03%349159.55%
NFLX230317C002900002022-12-08 10:16AM EST2023-03-1746.9546.3547.30+2.05+4.57%151,96357.33%
NFLX230616C002900002022-12-08 2:46PM EST2023-06-1659.4559.8560.65+1.60+2.77%877557.53%
NFLX230721C002900002022-12-08 3:01PM EST2023-07-2164.2764.3066.00+1.65+2.63%434958.28%
NFLX230915C002900002022-12-07 1:56PM EST2023-09-1568.2669.5571.150.00-24057.31%
NFLX240119C002900002022-12-08 2:53PM EST2024-01-1982.3881.7584.15+2.18+2.72%22,46758.08%
NFLX240621C002900002022-12-08 9:58AM EST2024-06-2193.0592.3095.85+0.01+0.01%264157.44%
NFLX250117C002900002022-12-05 3:35PM EST2025-01-17108.50103.15111.800.00-119257.34%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002900002022-12-08 3:59PM EST2022-12-090.070.050.08-0.20-74.07%5,1444,18245.12%
NFLX221216P002900002022-12-08 3:57PM EST2022-12-163.022.983.15-0.78-20.53%5472,58653.93%
NFLX221223P002900002022-12-08 3:51PM EST2022-12-234.724.504.70-0.70-12.92%9054248.94%
NFLX221230P002900002022-12-08 2:57PM EST2022-12-306.105.856.10-1.07-14.92%1833046.47%
NFLX230106P002900002022-12-08 3:21PM EST2023-01-067.707.457.65-0.55-6.67%1213045.94%
NFLX230113P002900002022-12-08 3:56PM EST2023-01-139.219.159.35-0.84-8.36%4632246.39%
NFLX230120P002900002022-12-08 3:51PM EST2023-01-2015.3014.9515.25-0.55-3.47%704,62357.55%
NFLX230217P002900002022-12-08 3:44PM EST2023-02-1719.8519.7020.10-1.75-8.10%2929754.52%
NFLX230317P002900002022-12-08 10:46AM EST2023-03-1723.1222.8023.15-1.24-5.09%231,17751.39%
NFLX230616P002900002022-12-08 3:06PM EST2023-06-1633.5532.7033.25-1.25-3.59%794649.49%
NFLX230721P002900002022-12-08 10:38AM EST2023-07-2136.5236.1536.95+2.39+7.00%626749.57%
NFLX230915P002900002022-12-08 1:42PM EST2023-09-1539.9539.6540.65-1.66-3.99%19316548.02%
NFLX240119P002900002022-12-08 3:58PM EST2024-01-1948.1647.4048.80-0.84-1.71%1881,60146.61%
NFLX240621P002900002022-12-08 1:34PM EST2024-06-2155.0654.1555.95-0.68-1.22%29244.74%
NFLX250117P002900002022-12-07 2:48PM EST2025-01-1764.0758.6066.200.00-114644.38%