Singapore markets close in 4 hours 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
305.61 +0.05 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:335.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003350002022-12-06 3:57PM EST2022-12-090.300.280.32-0.50-62.50%3,4353,06959.08%
NFLX221216C003350002022-12-06 3:58PM EST2022-12-162.192.162.25-1.26-36.52%1,4401,75653.61%
NFLX221223C003350002022-12-06 3:38PM EST2022-12-233.053.203.35-1.90-38.38%3721947.73%
NFLX221230C003350002022-12-06 3:51PM EST2022-12-304.334.254.45-1.41-24.56%6454944.97%
NFLX230106C003350002022-12-06 3:53PM EST2023-01-065.695.605.80-1.86-24.64%13180444.40%
NFLX230113C003350002022-12-06 3:11PM EST2023-01-137.207.307.50-2.14-22.91%133145.28%
NFLX230120C003350002022-12-06 3:50PM EST2023-01-2013.4013.2513.50-2.70-16.77%6545256.81%
NFLX230217C003350002022-12-06 3:01PM EST2023-02-1718.6518.5018.85-3.10-14.25%4293254.79%
NFLX230616C003350002022-12-06 3:25PM EST2023-06-1635.5535.8536.30-5.64-13.69%1018953.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003350002022-12-06 3:07PM EST2022-12-0929.3128.4530.70+6.31+27.43%1110551.37%
NFLX221216P003350002022-12-06 2:56PM EST2022-12-1631.6030.8531.70+5.78+22.39%1430450.54%
NFLX221223P003350002022-12-06 2:56PM EST2022-12-2332.4531.5532.60+9.08+38.85%34546.70%
NFLX221230P003350002022-12-06 1:08PM EST2022-12-3032.7532.7033.20+7.25+28.43%42842.02%
NFLX230106P003350002022-12-05 2:11PM EST2023-01-0628.1033.5034.650.00-4542.33%
NFLX230113P003350002022-12-05 11:39AM EST2023-01-1328.4034.7536.100.00-61642.76%
NFLX230120P003350002022-12-06 2:11PM EST2023-01-2041.8340.6041.10+6.08+17.01%429951.87%
NFLX230217P003350002022-12-06 2:46PM EST2023-02-1745.8544.9045.50+5.35+13.21%35349.82%
NFLX230616P003350002022-12-06 3:37PM EST2023-06-1658.6557.6558.20+4.95+9.22%611745.40%