Singapore markets open in 1 hour 51 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
310.80 +0.54 (+0.17%)
After hours: 06:08PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003600002022-12-08 3:22PM EST2022-12-090.010.000.02-0.01-50.00%635,72170.31%
NFLX221216C003600002022-12-08 3:58PM EST2022-12-160.490.470.51-0.06-10.91%1922,76254.79%
NFLX221223C003600002022-12-08 3:45PM EST2022-12-231.001.011.08-0.12-10.71%2123248.54%
NFLX221230C003600002022-12-08 1:43PM EST2022-12-301.691.581.68+0.11+6.96%1928045.15%
NFLX230106C003600002022-12-08 3:20PM EST2023-01-062.312.322.44+0.17+7.94%3411243.86%
NFLX230113C003600002022-12-08 1:15PM EST2023-01-133.323.403.55+0.47+16.49%34644.37%
NFLX230120C003600002022-12-08 3:57PM EST2023-01-208.208.058.30+0.20+2.50%804,29555.68%
NFLX230217C003600002022-12-08 3:24PM EST2023-02-1712.8312.7513.15+0.78+6.47%433953.82%
NFLX230317C003600002022-12-08 11:28AM EST2023-03-1716.0116.3016.70-0.04-0.25%271,98451.75%
NFLX230616C003600002022-12-06 12:37PM EST2023-06-1627.3029.1029.700.00-886452.53%
NFLX230721C003600002022-12-08 10:19AM EST2023-07-2133.0833.6534.95+0.49+1.50%275853.40%
NFLX230915C003600002022-12-08 1:43PM EST2023-09-1540.1439.2040.15+2.14+5.63%27352.78%
NFLX240119C003600002022-12-08 2:55PM EST2024-01-1952.0251.5553.50+1.54+3.05%784653.70%
NFLX240621C003600002022-12-07 2:14PM EST2024-06-2162.6463.2065.950.00-716553.62%
NFLX250117C003600002022-12-05 2:16PM EST2025-01-1781.3074.2582.950.00-146153.63%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003600002022-12-07 11:17AM EST2022-12-0952.5548.1551.700.00-1198.44%
NFLX221216P003600002022-12-08 12:03PM EST2022-12-1653.3049.3051.15-1.45-2.65%73254.69%
NFLX221223P003600002022-12-08 1:54PM EST2022-12-2350.8149.6551.25-3.79-6.94%201152.67%
NFLX221230P003600002022-12-08 1:09PM EST2022-12-3051.7050.0051.80-2.45-4.52%42047.73%
NFLX230120P003600002022-12-08 3:47PM EST2023-01-2056.4055.7556.50-3.43-5.73%82,13950.31%
NFLX230217P003600002022-12-06 10:29AM EST2023-02-1763.5059.5060.600.00-512249.45%
NFLX230317P003600002022-12-08 1:31PM EST2023-03-1762.3562.1063.10-4.68-6.98%786946.40%
NFLX230616P003600002022-12-08 3:39PM EST2023-06-1671.5071.1071.95+4.78+7.16%819544.26%
NFLX230721P003600002022-12-08 10:07AM EST2023-07-2173.9874.1575.65+4.46+6.42%214244.64%
NFLX230915P003600002022-12-08 1:43PM EST2023-09-1577.7277.7578.65-2.30-2.87%1649342.80%
NFLX240119P003600002022-12-07 3:22PM EST2024-01-1987.7085.0086.950.00-22,33642.01%
NFLX240621P003600002022-12-07 11:30AM EST2024-06-2196.6591.6594.000.00-1530040.41%
NFLX250117P003600002022-10-07 1:35PM EST2025-01-17147.20120.55128.300.00-131651.46%