Singapore markets open in 2 hours 46 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
310.95 +0.69 (+0.22%)
After hours: 05:14PM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004400002022-12-08 11:57AM EST2022-12-160.030.010.03+0.01+50.00%248675.78%
NFLX230120C004400002022-12-08 3:04PM EST2023-01-200.981.001.09+0.05+5.38%475856.15%
NFLX230217C004400002022-12-08 12:24PM EST2023-02-172.342.452.60-0.01-0.43%14852.52%
NFLX230317C004400002022-12-08 1:29PM EST2023-03-174.054.004.15+0.36+9.76%1760150.04%
NFLX230616C004400002022-12-08 11:32AM EST2023-06-1611.4511.6012.00+0.50+4.57%1424750.06%
NFLX230721C004400002022-12-08 3:01PM EST2023-07-2114.5814.6015.40+0.55+3.92%46250.32%
NFLX230915C004400002022-12-08 2:59PM EST2023-09-1518.8518.9519.65+0.91+5.07%24685450.25%
NFLX240119C004400002022-12-08 2:53PM EST2024-01-1929.4829.4530.45-0.02-0.07%454650.58%
NFLX240621C004400002022-12-08 2:04PM EST2024-06-2140.3240.3041.90+0.86+2.18%220350.72%
NFLX250117C004400002022-12-08 1:48PM EST2025-01-1754.5853.0556.20+1.37+2.57%24750.90%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004400002022-10-21 1:40PM EST2022-12-16150.35149.95154.350.00-20297.74%
NFLX230120P004400002022-12-08 2:41PM EST2023-01-20131.85128.75130.60+7.60+6.12%40019554.30%
NFLX230317P004400002022-12-01 12:06PM EST2023-03-17125.20130.05132.050.00-351843.73%
NFLX230616P004400002022-12-08 3:01PM EST2023-06-16135.96134.15135.40-2.09-1.51%25139.63%
NFLX230721P004400002022-12-08 3:39PM EST2023-07-21136.50135.30137.00+7.81+6.07%1715239.22%
NFLX230915P004400002022-12-08 3:34PM EST2023-09-15138.46136.95138.65-2.17-1.54%9414737.47%
NFLX240119P004400002022-12-08 3:45PM EST2024-01-19143.41141.80145.40-1.57-1.08%25620038.13%
NFLX240621P004400002022-12-08 3:34PM EST2024-06-21148.48146.85149.95-1.96-1.30%2936.07%
NFLX250117P004400002022-12-08 1:46PM EST2025-01-17153.67150.70157.30+1.27+0.83%2135.39%