Singapore markets close in 2 hours 42 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:305.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003050002022-12-01 3:59PM EST2022-12-0212.490.000.000.00-2,10700.00%
NFLX221209C003050002022-12-01 3:57PM EST2022-12-0916.350.000.000.00-61400.00%
NFLX221216C003050002022-12-01 3:58PM EST2022-12-1619.650.000.000.00-39100.00%
NFLX221223C003050002022-12-01 3:50PM EST2022-12-2322.350.000.000.00-8100.00%
NFLX221230C003050002022-12-01 3:06PM EST2022-12-3024.150.000.000.00-4400.00%
NFLX230106C003050002022-12-01 2:50PM EST2023-01-0625.380.000.000.00-400.00%
NFLX230120C003050002022-12-01 3:59PM EST2023-01-2033.200.000.000.00-8500.00%
NFLX230217C003050002022-12-01 9:57AM EST2023-02-1739.600.000.000.00-300.00%
NFLX230616C003050002022-12-01 12:06PM EST2023-06-1656.320.000.000.00-700.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003050002022-12-01 3:59PM EST2022-12-020.490.000.000.00-9,591012.50%
NFLX221209P003050002022-12-01 3:59PM EST2022-12-093.910.000.000.00-2,60306.25%
NFLX221216P003050002022-12-01 3:55PM EST2022-12-167.110.000.000.00-62203.13%
NFLX221223P003050002022-12-01 3:58PM EST2022-12-238.800.000.000.00-4903.13%
NFLX221230P003050002022-12-01 3:56PM EST2022-12-3010.100.000.000.00-16503.13%
NFLX230106P003050002022-12-01 3:35PM EST2023-01-0611.150.000.000.00-3903.13%
NFLX230120P003050002022-12-01 3:48PM EST2023-01-2019.200.000.000.00-14903.13%
NFLX230217P003050002022-12-01 3:50PM EST2023-02-1724.000.000.000.00-14101.56%
NFLX230616P003050002022-12-01 3:05PM EST2023-06-1637.250.000.000.00-901.56%