Singapore markets open in 2 hours 11 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
310.75 +0.49 (+0.16%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004500002022-12-08 2:03PM EST2022-12-160.010.000.030.00-51,07778.13%
NFLX230120C004500002022-12-08 3:43PM EST2023-01-200.820.770.86+0.07+9.33%1515,50456.47%
NFLX230217C004500002022-12-08 11:13AM EST2023-02-171.951.972.09-0.05-2.50%3054352.44%
NFLX230317C004500002022-12-07 1:50PM EST2023-03-173.203.303.500.00-1075650.34%
NFLX230616C004500002022-12-08 9:44AM EST2023-06-169.8510.3510.70-0.15-1.50%247350.22%
NFLX230721C004500002022-12-08 1:28PM EST2023-07-2113.4013.1513.90+0.77+6.10%435950.14%
NFLX230915C004500002022-12-08 3:37PM EST2023-09-1517.4517.2517.95+0.95+5.76%3255850.02%
NFLX240119C004500002022-12-08 1:29PM EST2024-01-1927.8027.3028.55+0.60+2.21%71,24450.34%
NFLX240621C004500002022-12-07 11:13AM EST2024-06-2137.4937.7539.350.00-223050.26%
NFLX250117C004500002022-12-07 12:54PM EST2025-01-1750.4252.0053.400.00-217150.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004500002022-12-08 3:08PM EST2022-12-16141.00137.95141.85-2.50-1.74%5359399.02%
NFLX230120P004500002022-12-08 3:32PM EST2023-01-20140.65138.80140.60-2.40-1.68%1,00015457.06%
NFLX230217P004500002022-11-23 11:02AM EST2023-02-17161.65139.10141.200.00--049.12%
NFLX230317P004500002022-12-08 2:41PM EST2023-03-17141.85139.80141.40+8.53+6.40%40040142.76%
NFLX230616P004500002022-12-07 3:26PM EST2023-06-16146.16142.80144.000.00-21638.31%
NFLX230721P004500002022-12-08 12:32PM EST2023-07-21147.68143.30145.80-25.32-14.64%22038.74%
NFLX230915P004500002022-12-08 1:28PM EST2023-09-15147.04145.85147.40-2.49-1.67%26637.16%
NFLX240119P004500002022-12-08 3:34PM EST2024-01-19151.43150.25153.35-2.50-1.62%13039937.45%
NFLX240621P004500002022-12-05 10:18AM EST2024-06-21150.86154.85157.800.00-121535.57%
NFLX250117P004500002022-12-02 9:55AM EST2025-01-17159.85158.00165.350.00-1635.23%