Singapore markets open in 1 hour 51 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: 06:08PM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004600002022-12-07 1:14PM EST2022-12-160.020.000.020.00-150979.69%
NFLX230120C004600002022-12-08 1:39PM EST2023-01-200.630.600.66+0.05+8.62%4059056.71%
NFLX230217C004600002022-12-07 3:39PM EST2023-02-171.621.621.710.00-3020752.61%
NFLX230317C004600002022-12-07 1:50PM EST2023-03-172.672.752.900.00-418450.20%
NFLX230616C004600002022-12-07 10:39AM EST2023-06-168.159.209.550.00-847550.11%
NFLX230721C004600002022-12-08 2:42PM EST2023-07-2111.7111.8012.50+0.58+5.21%642950.40%
NFLX230915C004600002022-12-08 3:52PM EST2023-09-1515.8515.7016.35+0.68+4.48%4887449.77%
NFLX240119C004600002022-12-08 1:30PM EST2024-01-1925.7525.5026.45-2.63-9.27%232650.06%
NFLX240621C004600002022-12-08 10:01AM EST2024-06-2135.7535.7037.35+0.60+1.71%248050.09%
NFLX250117C004600002022-12-08 1:55PM EST2025-01-1749.8148.0552.20-3.49-6.55%45450.52%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004600002022-12-01 11:47AM EST2022-12-16142.40147.95151.850.00-53103.91%
NFLX230120P004600002022-12-08 2:56PM EST2023-01-20151.40148.90150.35-2.20-1.43%442056.52%
NFLX230217P004600002022-11-18 1:19PM EST2023-02-17172.04148.70150.700.00-2047.61%
NFLX230317P004600002022-12-02 10:50AM EST2023-03-17140.52149.35151.200.00-2143.59%
NFLX230616P004600002022-12-06 3:20PM EST2023-06-16157.15151.95153.300.00-464238.17%
NFLX230721P004600002022-12-08 1:28PM EST2023-07-21153.99152.95154.45-18.06-10.50%218437.62%
NFLX230915P004600002022-12-07 11:50AM EST2023-09-15159.02154.30156.000.00-21936.37%
NFLX240119P004600002022-12-08 1:41PM EST2024-01-19159.01158.30161.65-16.39-9.34%25036.94%
NFLX240621P004600002022-12-05 10:12AM EST2024-06-21158.21162.30165.850.00-6735.11%
NFLX250117P004600002022-11-16 10:26AM EST2025-01-17172.98166.00172.000.00-1034.10%