Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.83-5.66 (-2.42%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C003900002022-08-08 2:43PM EDT2022-08-190.010.010.020.00-231,490100.78%
NFLX220916C003900002022-08-08 9:40AM EDT2022-09-160.090.080.090.00-11,06162.89%
NFLX221118C003900002022-08-08 10:26AM EDT2022-11-181.120.580.730.00-911750.59%
NFLX221216C003900002022-08-08 9:56AM EDT2022-12-161.300.851.040.00-11,33348.36%
NFLX230120C003900002022-08-08 2:16PM EDT2023-01-202.101.902.05-0.64-23.36%779048.77%
NFLX230317C003900002022-08-08 2:04PM EDT2023-03-173.862.792.930.00-436645.48%
NFLX230616C003900002022-08-05 1:35PM EDT2023-06-165.155.455.800.00-89945.30%
NFLX240119C003900002022-08-04 12:46PM EDT2024-01-1913.9013.6014.250.00-168246.06%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P003900002022-08-03 11:12AM EDT2022-08-19164.55162.85164.100.00-10173.14%
NFLX220916P003900002022-08-04 2:34PM EDT2022-09-16160.05162.40164.600.00-4016492.31%
NFLX221118P003900002022-07-14 3:35PM EDT2022-11-18214.49162.05165.050.00-26057.52%
NFLX221216P003900002022-08-03 2:56PM EDT2022-12-16162.45162.25164.700.00-181250.45%
NFLX230120P003900002022-08-03 2:55PM EDT2023-01-20164.40162.60164.750.00-1,0502,66451.26%
NFLX230317P003900002022-07-28 9:33AM EDT2023-03-17163.57161.45166.350.00-21649.52%
NFLX230616P003900002022-07-19 3:16PM EDT2023-06-16190.45162.05166.800.00-13217142.77%
NFLX240119P003900002022-08-08 1:53PM EDT2024-01-19156.40165.35168.300.00-3085735.40%