Singapore markets open in 1 hour 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.26+1.84 (+0.60%)
At close: 04:00PM EST
310.50 +0.24 (+0.08%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003200002022-12-08 3:59PM EST2022-12-090.530.520.56-0.56-51.38%8,2274,79337.01%
NFLX221216C003200002022-12-08 3:59PM EST2022-12-166.156.006.20+0.07+1.15%9814,48051.89%
NFLX221223C003200002022-12-08 3:51PM EST2022-12-237.848.008.20+0.38+5.09%7391547.39%
NFLX221230C003200002022-12-08 3:57PM EST2022-12-309.929.709.95+0.57+6.10%23091345.33%
NFLX230106C003200002022-12-08 3:22PM EST2023-01-0611.4511.5511.800.00-169845.00%
NFLX230113C003200002022-12-08 3:58PM EST2023-01-1314.0213.7514.00+0.52+3.85%238846.17%
NFLX230120C003200002022-12-08 3:24PM EST2023-01-2020.6020.5520.85+0.50+2.49%1384,77458.00%
NFLX230217C003200002022-12-08 3:44PM EST2023-02-1726.9326.6027.00+0.91+3.50%4656156.44%
NFLX230317C003200002022-12-08 3:31PM EST2023-03-1730.8530.7531.20+1.15+3.87%141,55654.33%
NFLX230616C003200002022-12-07 10:33AM EST2023-06-1642.4544.5545.300.00-755754.94%
NFLX230721C003200002022-12-08 3:01PM EST2023-07-2149.0849.0550.70+0.88+1.83%217,20655.64%
NFLX230915C003200002022-12-08 2:16PM EST2023-09-1554.6055.3556.35+0.67+1.24%2415255.37%
NFLX240119C003200002022-12-06 1:42PM EST2024-01-1966.0067.6069.550.00-98,52255.98%
NFLX240621C003200002022-12-07 3:56PM EST2024-06-2179.2378.7581.750.00-334155.58%
NFLX250117C003200002022-12-07 2:10PM EST2025-01-1790.8991.9598.350.00-311156.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003200002022-12-08 3:59PM EST2022-12-0910.259.7510.50-2.30-18.33%2161,46340.85%
NFLX221216P003200002022-12-08 3:26PM EST2022-12-1615.9015.4515.75-1.55-8.88%1461,19950.59%
NFLX221223P003200002022-12-08 3:07PM EST2022-12-2318.3017.2517.65-1.95-9.63%3825946.24%
NFLX221230P003200002022-12-08 11:21AM EST2022-12-3020.4518.7019.00-0.05-0.24%1615143.05%
NFLX230106P003200002022-12-07 12:06PM EST2023-01-0623.3020.3020.650.00-43342.45%
NFLX230113P003200002022-12-08 9:57AM EST2023-01-1322.7522.1022.50-3.80-14.31%17442.99%
NFLX230120P003200002022-12-08 3:54PM EST2023-01-2028.9928.7028.95-1.72-5.60%836,89154.24%
NFLX230217P003200002022-12-08 12:34PM EST2023-02-1735.4033.7034.10-0.10-0.28%2758151.65%
NFLX230317P003200002022-12-08 3:25PM EST2023-03-1737.1536.8537.20-1.25-3.26%102,34348.92%
NFLX230616P003200002022-12-07 1:36PM EST2023-06-1648.9247.1547.850.00-768947.31%
NFLX230721P003200002022-12-08 3:35PM EST2023-07-2151.4050.4551.20-1.40-2.65%357,36746.95%
NFLX230915P003200002022-12-08 1:41PM EST2023-09-1554.2154.1055.05-1.74-3.11%3713645.59%
NFLX240119P003200002022-12-08 12:02PM EST2024-01-1963.7961.9564.40-0.94-1.45%82,16545.14%
NFLX240621P003200002022-12-07 12:18PM EST2024-06-2171.1569.0571.000.00-2765042.84%
NFLX250117P003200002022-12-08 10:16AM EST2025-01-1777.9573.0081.80-1.58-1.99%237642.73%