Singapore markets open in 1 hour 36 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: 06:23PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C004100002022-12-05 3:14PM EST2022-12-090.010.000.010.00-3315115.63%
NFLX221216C004100002022-12-08 3:10PM EST2022-12-160.030.010.05-0.01-25.00%3246864.06%
NFLX221223C004100002022-12-08 12:31PM EST2022-12-230.060.070.12-0.05-45.45%2245754.30%
NFLX230120C004100002022-12-08 2:46PM EST2023-01-202.142.172.26-0.03-1.38%404,16155.21%
NFLX230217C004100002022-12-08 3:17PM EST2023-02-174.554.554.75+0.15+3.41%617352.37%
NFLX230317C004100002022-12-08 2:49PM EST2023-03-176.706.807.05+0.10+1.52%2776650.24%
NFLX230616C004100002022-12-08 3:24PM EST2023-06-1616.7016.5016.95+0.70+4.38%864350.73%
NFLX230721C004100002022-12-08 10:05AM EST2023-07-2120.6520.0520.70+1.32+6.83%47,61650.96%
NFLX230915C004100002022-12-08 2:05PM EST2023-09-1524.6425.1525.90+1.60+6.94%1414450.85%
NFLX240119C004100002022-12-06 1:21PM EST2024-01-1935.0636.1537.550.00-1272551.38%
NFLX240621C004100002022-12-08 2:03PM EST2024-06-2148.0947.5550.30+0.87+1.84%49151.76%
NFLX250117C004100002022-12-08 3:32PM EST2025-01-1762.2358.6066.65+0.98+1.60%2235451.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P004100002022-12-07 10:33AM EST2022-12-09104.3497.90102.200.00-30179.69%
NFLX221216P004100002022-12-08 3:08PM EST2022-12-16102.2097.90101.80-1.15-1.11%252073.83%
NFLX230120P004100002022-12-08 12:00PM EST2023-01-20103.5599.30101.65+10.64+11.45%202,29653.38%
NFLX230217P004100002022-12-07 3:05PM EST2023-02-17104.74101.40102.950.00-241447.33%
NFLX230317P004100002022-12-05 12:15PM EST2023-03-1797.48102.85104.300.00-3730444.22%
NFLX230616P004100002022-12-08 10:41AM EST2023-06-16109.25108.40109.65-2.98-2.66%324341.19%
NFLX230721P004100002022-12-07 3:20PM EST2023-07-21113.60110.30112.050.00-2694741.12%
NFLX230915P004100002022-12-08 2:23PM EST2023-09-15114.75113.35114.80-1.21-1.04%242339.95%
NFLX240119P004100002022-12-08 3:56PM EST2024-01-19120.05118.95120.70-2.01-1.65%13684738.47%
NFLX240621P004100002022-12-08 12:04PM EST2024-06-21127.48123.65129.10-1.67-1.29%23238.73%
NFLX250117P004100002022-12-07 11:47AM EST2025-01-17134.69129.20137.600.00-4237.97%