Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.41+3.46 (+1.09%)
At close: 04:00PM EST
320.10 -0.31 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:345.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003450002022-12-02 3:58PM EST2022-12-090.980.900.97-0.41-29.50%1,18657845.83%
NFLX221216C003450002022-12-02 3:59PM EST2022-12-163.303.203.35-0.28-7.82%6891,47647.07%
NFLX221223C003450002022-12-02 3:59PM EST2022-12-234.784.604.80-0.34-6.64%5612444.24%
NFLX221230C003450002022-12-02 3:17PM EST2022-12-306.405.856.05+0.35+5.79%2657942.43%
NFLX230106C003450002022-12-02 3:58PM EST2023-01-067.507.357.60-0.37-4.70%569642.42%
NFLX230120C003450002022-12-02 3:39PM EST2023-01-2015.9315.7016.00+0.45+2.91%9032254.83%
NFLX230217C003450002022-12-01 10:15AM EST2023-02-1719.4521.5021.900.00-26353.86%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003450002022-12-02 3:13PM EST2022-12-0925.2024.7525.90-2.40-8.70%6549.95%
NFLX221216P003450002022-12-02 3:15PM EST2022-12-1627.0527.3027.70-2.40-8.15%2759545.70%
NFLX221223P003450002022-12-02 12:22PM EST2022-12-2330.2128.3528.90-3.69-10.88%22542.18%
NFLX221230P003450002022-12-02 11:12AM EST2022-12-3033.3729.3529.90+0.87+2.68%863539.89%
NFLX230120P003450002022-12-02 3:54PM EST2023-01-2038.4138.1038.95-3.66-8.70%165650.53%