Singapore markets open in 1 hour 45 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:400.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C004000002022-12-08 10:20AM EST2022-12-090.010.000.010.00-10994106.25%
NFLX221216C004000002022-12-08 3:38PM EST2022-12-160.060.040.080.00-1421,22463.48%
NFLX221223C004000002022-12-08 12:23PM EST2022-12-230.140.120.16-0.01-6.67%1314052.64%
NFLX221230C004000002022-12-08 9:53AM EST2022-12-300.310.250.31+0.01+3.33%634649.07%
NFLX230106C004000002022-12-08 3:57PM EST2023-01-060.510.460.53+0.06+13.33%2029546.78%
NFLX230120C004000002022-12-08 3:59PM EST2023-01-202.912.832.95+0.10+3.56%2188,74355.14%
NFLX230217C004000002022-12-08 3:37PM EST2023-02-175.805.655.80+0.40+7.41%1963552.48%
NFLX230317C004000002022-12-08 3:55PM EST2023-03-178.248.158.40+0.09+1.10%302,05250.43%
NFLX230616C004000002022-12-08 3:23PM EST2023-06-1618.6018.6019.00+0.98+5.56%101,20851.06%
NFLX230721C004000002022-12-08 11:46AM EST2023-07-2121.5522.2523.00+0.11+0.51%147,82451.31%
NFLX230915C004000002022-12-08 1:45PM EST2023-09-1527.9927.5528.25+1.72+6.55%4830351.15%
NFLX240119C004000002022-12-08 12:33PM EST2024-01-1938.3738.9540.45-0.63-1.62%513,54951.86%
NFLX240621C004000002022-12-07 3:28PM EST2024-06-2150.1450.8552.400.00-231652.02%
NFLX250117C004000002022-12-08 1:50PM EST2025-01-1765.7863.4069.45+1.24+1.92%5813852.61%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004000002022-11-17 9:52AM EST2022-12-16107.0087.9592.250.00-2080.27%
NFLX221223P004000002022-11-17 9:41AM EST2022-12-23105.7587.9091.800.00-3051.17%
NFLX230106P004000002022-12-06 12:32PM EST2023-01-0694.2588.8590.950.00-1254.61%
NFLX230120P004000002022-12-08 2:33PM EST2023-01-2093.1989.7592.15+8.04+9.44%2489052.69%
NFLX230217P004000002022-12-07 12:08PM EST2023-02-1796.6492.3093.900.00-1489347.66%
NFLX230317P004000002022-12-05 1:33PM EST2023-03-1788.7694.0095.300.00-2039744.15%
NFLX230616P004000002022-12-08 3:50PM EST2023-06-16101.75100.45101.75-1.76-1.70%483842.06%
NFLX230721P004000002022-12-07 2:08PM EST2023-07-21106.25102.35104.150.00-1858841.71%
NFLX230915P004000002022-12-08 3:51PM EST2023-09-15106.60105.35106.85-2.03-1.87%3414040.27%
NFLX240119P004000002022-12-08 3:56PM EST2024-01-19112.77111.75113.55-1.98-1.73%423,03639.21%
NFLX240621P004000002022-12-07 11:54AM EST2024-06-21121.55117.65121.200.00-611838.71%
NFLX250117P004000002022-12-07 11:48AM EST2025-01-17128.30122.00130.900.00-26138.57%