Singapore markets open in 7 hours 56 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.16+9.63 (+3.15%)
As of 12:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003000002022-12-01 11:49AM EST2022-12-0216.3016.3016.70+8.12+99.27%5,3569,20267.97%
NFLX221209C003000002022-12-01 11:42AM EST2022-12-0920.1719.4519.75+8.57+73.88%2,4002,78653.44%
NFLX221216C003000002022-12-01 11:40AM EST2022-12-1622.6822.6022.85+7.48+49.21%5034,80653.93%
NFLX221223C003000002022-12-01 11:35AM EST2022-12-2325.0024.4524.80+7.60+43.68%13646651.69%
NFLX221230C003000002022-12-01 11:47AM EST2022-12-3026.5325.7026.55+7.93+42.63%5074151.11%
NFLX230106C003000002022-12-01 11:22AM EST2023-01-0626.9127.3528.40+6.41+31.27%144051.02%
NFLX230120C003000002022-12-01 11:40AM EST2023-01-2036.1735.9036.50+7.37+25.59%18412,32861.11%
NFLX230217C003000002022-12-01 11:03AM EST2023-02-1743.4041.7042.40+8.35+23.82%191,28459.64%
NFLX230317C003000002022-12-01 11:17AM EST2023-03-1744.7046.0046.70+6.30+16.41%993,34157.88%
NFLX230616C003000002022-12-01 11:19AM EST2023-06-1658.3059.3560.20+5.80+11.05%122,43557.80%
NFLX230721C003000002022-12-01 10:44AM EST2023-07-2163.4663.4565.60+8.06+14.55%1082058.28%
NFLX230915C003000002022-12-01 11:10AM EST2023-09-1570.7769.5571.10+7.77+12.33%409157.83%
NFLX240119C003000002022-12-01 10:53AM EST2024-01-1983.4282.2083.15+7.42+9.76%106,52958.13%
NFLX240621C003000002022-11-30 3:10PM EST2024-06-2185.9992.6595.950.00-7218457.69%
NFLX250117C003000002022-12-01 9:30AM EST2025-01-1799.60103.95109.75+0.10+0.10%149056.87%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003000002022-12-01 11:49AM EST2022-12-020.380.370.38-1.97-83.83%9,8874,11147.07%
NFLX221209P003000002022-12-01 11:48AM EST2022-12-093.103.053.20-2.90-48.33%1,90156445.56%
NFLX221216P003000002022-12-01 11:49AM EST2022-12-166.206.106.20-2.85-31.49%8992,54148.01%
NFLX221223P003000002022-12-01 11:15AM EST2022-12-237.957.707.85-2.07-20.66%13336546.00%
NFLX221230P003000002022-12-01 11:21AM EST2022-12-309.008.809.00-2.50-21.74%14520343.84%
NFLX230120P003000002022-12-01 11:44AM EST2023-01-2018.0618.0518.20-2.87-13.71%95213,00954.56%
NFLX230217P003000002022-12-01 11:41AM EST2023-02-1723.0723.0023.20-2.23-8.81%1211,56452.83%
NFLX230317P003000002022-12-01 10:59AM EST2023-03-1725.2526.0526.35-3.45-12.02%942,64450.19%
NFLX230616P003000002022-12-01 11:38AM EST2023-06-1636.3036.1036.45-2.40-6.20%9187548.53%
NFLX230721P003000002022-12-01 10:46AM EST2023-07-2139.6539.1539.95-8.95-18.42%6033348.41%
NFLX230915P003000002022-12-01 11:34AM EST2023-09-1543.7043.3543.90-10.48-19.34%1528747.19%
NFLX240119P003000002022-12-01 11:34AM EST2024-01-1952.0651.5052.00-1.54-2.87%76,06645.77%
NFLX240621P003000002022-12-01 9:44AM EST2024-06-2160.5258.0559.25+0.52+0.87%366944.02%
NFLX250117P003000002022-12-01 9:49AM EST2025-01-1766.1562.6567.95-0.05-0.08%17842.71%