Singapore markets close in 7 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:340.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003400002022-12-01 3:59PM EST2022-12-020.090.000.000.00-4,209025.00%
NFLX221209C003400002022-12-01 3:59PM EST2022-12-091.990.000.000.00-2,064012.50%
NFLX221216C003400002022-12-01 3:59PM EST2022-12-164.550.000.000.00-1,65006.25%
NFLX221223C003400002022-12-01 3:48PM EST2022-12-236.320.000.000.00-9506.25%
NFLX221230C003400002022-12-01 3:55PM EST2022-12-307.300.000.000.00-15206.25%
NFLX230106C003400002022-12-01 3:58PM EST2023-01-068.820.000.000.00-5406.25%
NFLX230120C003400002022-12-01 3:56PM EST2023-01-2017.240.000.000.00-22003.13%
NFLX230217C003400002022-12-01 3:54PM EST2023-02-1722.750.000.000.00-4203.13%
NFLX230317C003400002022-12-01 3:45PM EST2023-03-1727.3626.6526.950.00-3246552.86%
NFLX230616C003400002022-12-01 3:53PM EST2023-06-1640.720.000.000.00-7901.56%
NFLX230721C003400002022-11-30 3:14PM EST2023-07-2138.900.000.000.00-1201.56%
NFLX230915C003400002022-12-01 3:12PM EST2023-09-1552.670.000.000.00-1501.56%
NFLX240119C003400002022-12-01 3:36PM EST2024-01-1965.880.000.000.00-601.56%
NFLX240621C003400002022-12-01 3:34PM EST2024-06-2178.170.000.000.00-1001.56%
NFLX250117C003400002022-12-01 3:00PM EST2025-01-1791.000.000.000.00-300.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003400002022-12-01 3:54PM EST2022-12-0223.000.000.000.00-15400.00%
NFLX221209P003400002022-12-01 3:42PM EST2022-12-0923.580.000.000.00-3800.00%
NFLX221216P003400002022-12-01 3:59PM EST2022-12-1627.080.000.000.00-51800.00%
NFLX221223P003400002022-12-01 11:38AM EST2022-12-2329.550.000.000.00-2900.00%
NFLX221230P003400002022-12-01 1:00PM EST2022-12-3029.500.000.000.00-200.00%
NFLX230120P003400002022-11-30 3:41PM EST2023-01-2043.350.000.000.00-2000.00%
NFLX230217P003400002022-12-01 2:26PM EST2023-02-1742.400.000.000.00-1400.00%
NFLX230317P003400002022-12-01 3:55PM EST2023-03-1745.760.000.000.00-15800.00%
NFLX230616P003400002022-12-01 11:16AM EST2023-06-1657.350.000.000.00-1100.00%
NFLX230721P003400002022-11-30 2:27PM EST2023-07-2165.380.000.000.00-13800.00%
NFLX230915P003400002022-12-01 10:08AM EST2023-09-1563.150.000.000.00-5900.00%
NFLX240119P003400002022-12-01 12:12PM EST2024-01-1972.420.000.000.00-700.00%
NFLX240621P003400002022-12-01 1:11PM EST2024-06-2178.290.000.000.00-1200.00%
NFLX250117P003400002022-12-01 11:07AM EST2025-01-1786.270.000.000.00-200.00%