Singapore markets close in 34 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:315.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003150002022-11-25 12:59PM EST2022-12-020.300.000.000.00-460025.00%
NFLX221209C003150002022-11-25 12:43PM EST2022-12-091.260.000.000.00-34012.50%
NFLX221216C003150002022-11-25 12:59PM EST2022-12-162.940.000.000.00-439012.50%
NFLX221223C003150002022-11-25 11:58AM EST2022-12-234.090.000.000.00-2106.25%
NFLX221230C003150002022-11-25 11:54AM EST2022-12-305.110.000.000.00-3806.25%
NFLX230106C003150002022-11-25 10:59AM EST2023-01-066.760.000.000.00-506.25%
NFLX230120C003150002022-11-25 12:02PM EST2023-01-2012.770.000.000.00-406.25%
NFLX230217C003150002022-11-25 10:56AM EST2023-02-1718.400.000.000.00-803.13%
NFLX230616C003150002022-11-22 12:58PM EST2023-06-1633.690.000.000.00-1003.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003150002022-11-22 11:49AM EST2022-12-0234.230.000.000.00-700.00%
NFLX221209P003150002022-11-23 9:34AM EST2022-12-0932.410.000.000.00-100.00%
NFLX221216P003150002022-11-25 12:50PM EST2022-12-1631.900.000.000.00-2100.00%
NFLX221223P003150002022-11-25 9:57AM EST2022-12-2331.970.000.000.00-100.00%
NFLX221230P003150002022-11-23 1:37PM EST2022-12-3032.380.000.000.00-1000.00%
NFLX230120P003150002022-11-23 3:14PM EST2023-01-2037.050.000.000.00-400.00%
NFLX230217P003150002022-11-21 10:22AM EST2023-02-1746.000.000.000.00-100.00%
NFLX230616P003150002022-11-23 3:01PM EST2023-06-1653.540.000.000.00-1900.00%