Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.21+13.43 (+5.92%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:295.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220812C002950002022-08-08 10:07AM EDT2022-08-120.100.080.09+0.07+233.33%9114576.17%
NFLX220819C002950002022-08-08 10:16AM EDT2022-08-190.180.200.21+0.12+200.00%5313655.57%
NFLX220826C002950002022-08-05 2:54PM EDT2022-08-260.150.410.450.00-26750.39%
NFLX220902C002950002022-08-08 10:12AM EDT2022-09-020.730.680.73+0.46+170.37%71247.29%
NFLX220909C002950002022-08-08 10:06AM EDT2022-09-090.930.910.96+0.34+57.63%1044.50%
NFLX220916C002950002022-08-08 9:59AM EDT2022-09-161.381.281.34+0.77+126.23%790143.64%
NFLX220923C002950002022-08-08 10:12AM EDT2022-09-231.761.571.76+0.89+102.30%61043.10%
NFLX221021C002950002022-08-08 9:48AM EDT2022-10-215.005.605.75+1.65+49.25%5919349.32%
NFLX221118C002950002022-08-08 10:17AM EDT2022-11-187.507.307.60+1.60+27.12%213846.91%
NFLX221216C002950002022-08-05 11:53AM EDT2022-12-166.009.009.400.00-713145.49%
NFLX230317C002950002022-08-01 1:20PM EDT2023-03-1712.2516.3516.950.00-165846.37%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P002950002022-07-29 3:06PM EDT2022-08-1969.3056.7059.200.00-20100.64%
NFLX220916P002950002022-08-01 3:58PM EDT2022-09-1668.8057.3060.150.00-21159.13%
NFLX221021P002950002022-07-20 12:38PM EDT2022-10-2181.6060.4062.750.00--752.55%
NFLX221118P002950002022-07-28 12:19PM EDT2022-11-1873.4062.5063.700.00-13750.13%
NFLX221216P002950002022-07-28 2:00PM EDT2022-12-1674.3063.9065.200.00-1712547.60%
NFLX230317P002950002022-08-05 11:22AM EDT2023-03-1778.2068.7070.550.00-11344.66%