Singapore markets open in 7 hours 37 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.58-0.84 (-0.27%)
As of 12:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003800002022-12-08 10:09AM EST2022-12-090.010.000.010.00-11387090.63%
NFLX221216C003800002022-12-08 11:10AM EST2022-12-160.140.110.12-0.05-26.32%211,01458.59%
NFLX221223C003800002022-12-08 11:45AM EST2022-12-230.330.290.33-0.06-15.38%2335050.59%
NFLX221230C003800002022-12-08 11:56AM EST2022-12-300.600.520.57-0.10-14.29%14731646.75%
NFLX230106C003800002022-12-08 10:56AM EST2023-01-061.000.860.92-0.04-3.85%17244.87%
NFLX230120C003800002022-12-08 11:53AM EST2023-01-204.554.304.45-0.19-4.01%1255,13054.89%
NFLX230217C003800002022-12-08 10:22AM EST2023-02-178.737.908.10+0.43+5.18%412552.81%
NFLX230317C003800002022-12-08 10:25AM EST2023-03-1711.9010.7511.00+0.80+7.21%436350.62%
NFLX230616C003800002022-12-08 10:37AM EST2023-06-1624.1322.1022.45+1.23+5.37%249251.30%
NFLX230721C003800002022-12-08 12:03PM EST2023-07-2126.5025.4527.05-0.39-1.45%421151.54%
NFLX230915C003800002022-12-08 11:18AM EST2023-09-1532.4031.4532.05+0.50+1.57%76551.44%
NFLX240119C003800002022-12-07 11:56AM EST2024-01-1944.0443.7545.050.00-61,90252.66%
NFLX240621C003800002022-12-05 12:59PM EST2024-06-2161.1555.3557.200.00-1168052.68%
NFLX250117C003800002022-12-07 3:50PM EST2025-01-1770.3667.3072.900.00-309852.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003800002022-11-16 2:46PM EST2022-12-0973.5071.7574.100.00-20155.18%
NFLX221216P003800002022-12-02 12:29PM EST2022-12-1662.0071.6574.300.00-22474.41%
NFLX221223P003800002022-12-06 10:47AM EST2022-12-2374.5072.0573.700.00-31353.91%
NFLX221230P003800002022-12-02 10:25AM EST2022-12-3061.5072.4574.250.00-4351.39%
NFLX230106P003800002022-12-08 9:57AM EST2023-01-0670.4572.6074.40+10.03+16.60%2653.31%
NFLX230120P003800002022-12-07 10:58AM EST2023-01-2076.2575.0076.600.00-253550.81%
NFLX230217P003800002022-12-07 12:08PM EST2023-02-1779.1478.2579.400.00-5513050.23%
NFLX230317P003800002022-12-08 11:37AM EST2023-03-1779.6780.0081.10-2.43-2.96%12,04146.25%
NFLX230616P003800002022-12-07 11:29AM EST2023-06-1690.5987.6588.800.00-218444.00%
NFLX230721P003800002022-12-07 1:02PM EST2023-07-2190.9588.0591.650.00-2127243.76%
NFLX230915P003800002022-12-08 10:04AM EST2023-09-1591.8093.3594.30-1.92-2.05%213741.86%
NFLX240119P003800002022-12-08 12:02PM EST2024-01-19100.48100.35102.05-0.73-0.72%21,26941.11%
NFLX240621P003800002022-12-07 3:29PM EST2024-06-21106.88106.80108.750.00-628539.55%
NFLX250117P003800002022-11-21 3:34PM EST2025-01-17124.60111.15116.950.00-2638.40%