Singapore markets open in 1 hour 44 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: 06:14PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003700002022-12-08 12:21PM EST2022-12-090.010.000.010.00-61,53076.56%
NFLX221216C003700002022-12-08 3:56PM EST2022-12-160.260.250.27-0.07-21.21%40997856.30%
NFLX221223C003700002022-12-08 3:49PM EST2022-12-230.600.590.66-0.04-6.25%1420149.76%
NFLX221230C003700002022-12-08 3:02PM EST2022-12-300.921.001.08-0.16-14.81%1831445.98%
NFLX230106C003700002022-12-08 12:49PM EST2023-01-061.421.541.63+0.23+19.33%1514744.35%
NFLX230120C003700002022-12-08 3:58PM EST2023-01-206.376.206.45+0.20+3.24%1104,47455.33%
NFLX230217C003700002022-12-08 2:22PM EST2023-02-1710.3010.4510.80+0.14+1.38%1241053.38%
NFLX230317C003700002022-12-08 2:13PM EST2023-03-1713.2213.8014.10+0.12+0.92%1362351.33%
NFLX230616C003700002022-12-07 1:48PM EST2023-06-1625.4026.1026.650.00-101,18652.14%
NFLX230721C003700002022-12-08 11:24AM EST2023-07-2129.5330.3031.65-0.24-0.81%213352.80%
NFLX230915C003700002022-12-07 1:03PM EST2023-09-1534.4936.0536.800.00-256852.36%
NFLX240119C003700002022-12-08 10:08AM EST2024-01-1950.3748.1049.65+3.42+7.28%257853.09%
NFLX240621C003700002022-12-07 1:52PM EST2024-06-2159.5559.7061.900.00-123953.00%
NFLX250117C003700002022-12-08 1:51PM EST2025-01-1774.8972.2079.60-2.50-3.23%26053.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003700002022-12-02 9:45AM EST2022-12-0956.7158.1062.000.00-20122.85%
NFLX221216P003700002022-12-05 10:39AM EST2022-12-1649.8559.0561.300.00-52561.38%
NFLX221223P003700002022-12-01 11:34AM EST2022-12-2355.2558.6061.900.00-3365.31%
NFLX221230P003700002022-12-08 1:23PM EST2022-12-3060.9559.5560.85+2.60+4.46%42446.29%
NFLX230120P003700002022-12-08 10:21AM EST2023-01-2065.0063.7065.70-3.27-4.79%31,05450.73%
NFLX230217P003700002022-12-07 12:15PM EST2023-02-1770.5567.2568.350.00-1106348.83%
NFLX230317P003700002022-12-08 1:31PM EST2023-03-1770.4069.6070.45-4.65-6.20%588545.47%
NFLX230616P003700002022-12-07 11:58AM EST2023-06-1680.9378.1079.000.00-248643.75%
NFLX230721P003700002022-12-02 10:18AM EST2023-07-2176.0780.8082.150.00-213743.68%
NFLX230915P003700002022-12-08 1:22PM EST2023-09-1585.2784.3085.40-1.45-1.67%1731642.25%
NFLX240119P003700002022-12-08 3:43PM EST2024-01-1992.0591.2593.35-2.30-2.44%151,45941.38%
NFLX240621P003700002022-12-08 10:43AM EST2024-06-21100.5798.10100.60+0.32+0.32%1427240.03%
NFLX250117P003700002022-12-05 10:54AM EST2025-01-17100.75102.85111.100.00-153140.01%