Singapore markets close in 2 hours 24 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.95+11.42 (+3.74%)
At close: 04:00PM EST
316.20 -0.75 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:295.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002950002022-12-01 3:58PM EST2022-12-0222.200.000.000.00-53800.00%
NFLX221209C002950002022-12-01 3:31PM EST2022-12-0925.540.000.000.00-15100.00%
NFLX221216C002950002022-12-01 3:59PM EST2022-12-1626.800.000.000.00-15700.00%
NFLX221223C002950002022-12-01 3:24PM EST2022-12-2329.250.000.000.00-5600.00%
NFLX221230C002950002022-12-01 3:34PM EST2022-12-3031.250.000.000.00-1500.00%
NFLX230106C002950002022-12-01 9:55AM EST2023-01-0629.230.000.000.00-200.00%
NFLX230120C002950002022-12-01 3:40PM EST2023-01-2040.570.000.000.00-6200.00%
NFLX230217C002950002022-12-01 3:58PM EST2023-02-1745.250.000.000.00-3600.00%
NFLX230317C002950002022-12-01 3:58PM EST2023-03-1749.150.000.000.00-1600.00%
NFLX230616C002950002022-12-01 10:50AM EST2023-06-1662.700.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002950002022-12-01 3:59PM EST2022-12-020.090.000.000.00-5,501025.00%
NFLX221209P002950002022-12-01 3:59PM EST2022-12-091.800.000.000.00-1,180012.50%
NFLX221216P002950002022-12-01 3:51PM EST2022-12-164.240.000.000.00-77806.25%
NFLX221223P002950002022-12-01 3:43PM EST2022-12-235.450.000.000.00-11306.25%
NFLX221230P002950002022-12-01 3:59PM EST2022-12-306.950.000.000.00-7306.25%
NFLX230106P002950002022-12-01 3:35PM EST2023-01-067.948.158.500.00-517345.20%
NFLX230120P002950002022-12-01 2:43PM EST2023-01-2015.550.000.000.00-6703.13%
NFLX230217P002950002022-12-01 3:58PM EST2023-02-1720.390.000.000.00-8503.13%
NFLX230317P002950002022-12-01 3:44PM EST2023-03-1722.800.000.000.00-22003.13%
NFLX230616P002950002022-12-01 10:42AM EST2023-06-1633.850.000.000.00-501.56%