Singapore markets close in 2 hours 24 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:325.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003250002022-12-01 3:59PM EST2022-12-021.140.000.000.00-21,913012.50%
NFLX221209C003250002022-12-01 3:58PM EST2022-12-095.450.000.000.00-2,72503.13%
NFLX221216C003250002022-12-01 3:59PM EST2022-12-169.150.000.000.00-1,58703.13%
NFLX221223C003250002022-12-01 3:53PM EST2022-12-2311.250.000.000.00-43303.13%
NFLX221230C003250002022-12-01 3:52PM EST2022-12-3013.120.000.000.00-32701.56%
NFLX230106C003250002022-12-01 3:07PM EST2023-01-0615.200.000.000.00-1601.56%
NFLX230120C003250002022-12-01 3:59PM EST2023-01-2023.050.000.000.00-31001.56%
NFLX230217C003250002022-12-01 3:53PM EST2023-02-1729.300.000.000.00-42501.56%
NFLX230616C003250002022-12-01 3:02PM EST2023-06-1647.730.000.000.00-600.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003250002022-12-01 3:57PM EST2022-12-028.850.000.000.00-32600.00%
NFLX221209P003250002022-12-01 3:42PM EST2022-12-0912.470.000.000.00-19300.00%
NFLX221216P003250002022-12-01 3:59PM EST2022-12-1616.500.000.000.00-34300.00%
NFLX221223P003250002022-12-01 3:08PM EST2022-12-2317.200.000.000.00-2100.00%
NFLX221230P003250002022-12-01 3:53PM EST2022-12-3019.400.000.000.00-2900.00%
NFLX230120P003250002022-12-01 3:58PM EST2023-01-2029.110.000.000.00-11700.00%
NFLX230217P003250002022-12-01 3:50PM EST2023-02-1733.750.000.000.00-8300.00%
NFLX230616P003250002022-12-01 9:46AM EST2023-06-1649.200.000.000.00-900.00%