Singapore markets open in 53 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
310.63 +0.37 (+0.12%)
After hours: 07:06PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004300002022-12-08 2:05PM EST2022-12-160.010.000.03-0.02-66.67%1047373.44%
NFLX230120C004300002022-12-08 2:52PM EST2023-01-201.281.291.35+0.11+9.40%31,44356.29%
NFLX230217C004300002022-12-08 2:53PM EST2023-02-173.033.003.15+0.16+5.57%15352.72%
NFLX230317C004300002022-12-08 1:07PM EST2023-03-174.704.754.95+0.15+3.30%1170150.29%
NFLX230616C004300002022-12-08 11:21AM EST2023-06-1612.8013.0513.50+0.10+0.79%813450.41%
NFLX230721C004300002022-12-08 11:52AM EST2023-07-2115.6516.2517.10-0.49-3.04%426250.69%
NFLX230915C004300002022-12-08 2:05PM EST2023-09-1520.5120.8521.55+0.55+2.76%21850.26%
NFLX240119C004300002022-12-08 1:34PM EST2024-01-1932.0031.3032.80+0.96+3.09%5078150.85%
NFLX240621C004300002022-12-08 2:04PM EST2024-06-2142.7442.6044.30+1.13+2.72%3212551.02%
NFLX250117C004300002022-12-08 1:52PM EST2025-01-1757.3055.4058.60+1.59+2.85%649651.12%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004300002022-10-11 11:13AM EST2022-12-16211.45160.25163.450.00-20419.84%
NFLX230120P004300002022-11-30 3:50PM EST2023-01-20123.60118.85120.800.00-1,00121254.03%
NFLX230217P004300002022-12-07 11:56AM EST2023-02-17124.32119.70121.600.00-361847.03%
NFLX230317P004300002022-12-07 11:53AM EST2023-03-17125.03121.00122.400.00-785643.16%
NFLX230616P004300002022-12-07 2:13PM EST2023-06-16129.11125.20126.850.00-247740.67%
NFLX230721P004300002022-12-08 1:44PM EST2023-07-21127.17126.25128.40-6.06-4.55%213239.83%
NFLX230915P004300002022-12-08 1:43PM EST2023-09-15129.23128.95130.60-2.82-2.14%543938.54%
NFLX240119P004300002022-12-08 3:57PM EST2024-01-19135.15134.00135.95-2.20-1.60%28048037.30%
NFLX240621P004300002022-12-08 2:00PM EST2024-06-21141.42139.10142.05-1.40-0.98%585336.44%