Singapore markets open in 2 hours 13 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
310.75 +0.49 (+0.16%)
After hours: 05:47PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003500002022-12-08 3:40PM EST2022-12-090.010.010.02-0.04-80.00%2613,26460.16%
NFLX221216C003500002022-12-08 3:54PM EST2022-12-160.870.890.97-0.18-17.14%3242,42653.37%
NFLX221223C003500002022-12-08 3:44PM EST2022-12-231.801.721.81-0.04-2.17%8537847.63%
NFLX221230C003500002022-12-08 3:58PM EST2022-12-302.602.542.64+0.02+0.78%1,1053,78044.56%
NFLX230106C003500002022-12-08 3:39PM EST2023-01-063.653.553.70+0.20+5.80%4622543.74%
NFLX230113C003500002022-12-08 2:48PM EST2023-01-134.764.905.10-0.14-2.86%813344.43%
NFLX230120C003500002022-12-08 3:59PM EST2023-01-2010.5010.4010.60+0.40+3.96%3709,27856.17%
NFLX230217C003500002022-12-08 2:34PM EST2023-02-1715.0515.5015.85+0.45+3.08%1324254.31%
NFLX230317C003500002022-12-08 1:24PM EST2023-03-1719.4119.3019.60+0.61+3.24%281,62152.26%
NFLX230616C003500002022-12-08 12:51PM EST2023-06-1632.0532.6533.10+0.48+1.52%11,88453.14%
NFLX230721C003500002022-12-06 3:06PM EST2023-07-2135.7537.0538.550.00-925653.93%
NFLX230915C003500002022-12-08 3:25PM EST2023-09-1543.2043.0543.75+1.68+4.05%62953.44%
NFLX240119C003500002022-12-08 11:09AM EST2024-01-1955.3154.9557.20+0.31+0.56%21,94954.11%
NFLX240621C003500002022-12-07 9:56AM EST2024-06-2162.5066.9069.750.00-319754.14%
NFLX250117C003500002022-12-06 11:18AM EST2025-01-1780.0078.2086.750.00-19454.21%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003500002022-12-07 9:38AM EST2022-12-0941.8038.4541.650.00-2090.23%
NFLX221216P003500002022-12-08 9:57AM EST2022-12-1641.2539.8541.60-4.25-9.34%151754.13%
NFLX221223P003500002022-12-08 3:03PM EST2022-12-2342.1440.5041.65-0.61-1.43%53948.39%
NFLX221230P003500002022-12-08 3:17PM EST2022-12-3042.6541.1542.25-3.25-7.08%45443.85%
NFLX230106P003500002022-11-30 10:57AM EST2023-01-0665.2241.8042.900.00--841.41%
NFLX230113P003500002022-12-08 2:53PM EST2023-01-1344.5542.8544.20-1.85-3.99%3442.19%
NFLX230120P003500002022-12-08 3:43PM EST2023-01-2048.4048.0548.70-3.00-5.84%171,77251.12%
NFLX230217P003500002022-12-08 2:47PM EST2023-02-1753.2252.3053.10-0.78-1.44%411549.75%
NFLX230317P003500002022-12-08 2:33PM EST2023-03-1756.7755.0556.15-0.76-1.32%51,15547.31%
NFLX230616P003500002022-12-05 2:36PM EST2023-06-1664.4264.8565.350.00-792144.94%
NFLX230721P003500002022-12-06 12:19PM EST2023-07-2170.6867.6569.100.00-132145.23%
NFLX230915P003500002022-12-08 3:30PM EST2023-09-1571.9571.2072.50-2.35-3.16%2416443.65%
NFLX240119P003500002022-12-08 1:22PM EST2024-01-1980.2778.7080.60-1.53-1.87%161,46042.51%
NFLX240621P003500002022-12-05 10:18AM EST2024-06-2183.7185.5087.900.00-1413640.98%
NFLX250117P003500002022-11-29 2:51PM EST2025-01-17107.1690.2598.900.00-164841.10%