Singapore markets close in 7 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.17-4.37 (-1.53%)
At close: 04:00PM EST
281.80 +0.63 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003900002022-11-28 9:34AM EST2022-12-020.010.000.010.00-1031496.88%
NFLX221209C003900002022-11-23 3:46PM EST2022-12-090.040.000.020.00-115060.94%
NFLX221216C003900002022-11-28 3:08PM EST2022-12-160.050.040.07-0.04-44.44%191,30656.06%
NFLX221223C003900002022-11-21 11:44AM EST2022-12-230.290.070.120.00-104350.59%
NFLX221230C003900002022-11-28 2:14PM EST2022-12-300.190.110.17-0.12-38.71%137747.95%
NFLX230120C003900002022-11-28 2:16PM EST2023-01-201.591.491.56-0.24-13.11%51,54153.36%
NFLX230217C003900002022-11-25 12:59PM EST2023-02-173.683.053.300.00-229951.07%
NFLX230317C003900002022-11-28 12:03PM EST2023-03-175.204.704.90-1.50-22.39%31,17349.51%
NFLX230616C003900002022-11-28 3:15PM EST2023-06-1612.5712.3512.80-1.25-9.04%7070150.05%
NFLX230721C003900002022-11-23 3:10PM EST2023-07-2116.0515.0515.85-2.45-13.24%11,05450.13%
NFLX230915C003900002022-11-28 11:04AM EST2023-09-1520.5319.1019.85-1.32-6.04%2640750.18%
NFLX240119C003900002022-11-22 3:50PM EST2024-01-1932.6529.5030.600.00-259251.18%
NFLX240621C003900002022-11-23 10:15AM EST2024-06-2142.4239.8041.250.00-21751.45%
NFLX250117C003900002022-11-23 11:54AM EST2025-01-1756.2450.8056.150.00-159951.94%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003900002022-11-15 9:41AM EST2022-12-0278.43107.80110.750.00-20155.57%
NFLX221209P003900002022-11-17 9:40AM EST2022-12-0995.60106.70110.700.00-20122.36%
NFLX221216P003900002022-11-02 1:45PM EST2022-12-16107.05106.90110.300.00-99090.87%
NFLX221223P003900002022-11-23 3:32PM EST2022-12-2398.47107.30110.400.00-1145678.19%
NFLX221230P003900002022-11-22 2:51PM EST2022-12-30106.30107.55110.450.00-26969.57%
NFLX230120P003900002022-11-18 1:15PM EST2023-01-20102.64108.15110.300.00-22,46752.99%
NFLX230217P003900002022-11-16 2:52PM EST2023-02-1788.05108.75110.350.00-6943.18%
NFLX230317P003900002022-11-17 3:05PM EST2023-03-1799.80109.85111.150.00-690940.85%
NFLX230616P003900002022-11-23 3:32PM EST2023-06-16106.60113.85115.100.00-1429039.37%
NFLX230721P003900002022-11-28 10:06AM EST2023-07-21110.50115.15117.10+5.65+5.39%1321639.73%
NFLX230915P003900002022-11-28 10:50AM EST2023-09-15116.06116.95118.30+1.31+1.14%211137.41%
NFLX240119P003900002022-11-28 3:43PM EST2024-01-19123.52122.55126.25+6.34+5.41%41,04639.62%
NFLX240621P003900002022-11-23 2:41PM EST2024-06-21122.53126.60129.350.00-21736.41%
NFLX250117P003900002022-11-25 10:48AM EST2025-01-17130.55129.40137.500.00-25636.56%