Singapore markets open in 1 hour 44 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
310.60 +0.34 (+0.11%)
After hours: 06:16PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004700002022-12-05 10:06AM EST2022-12-160.020.000.030.00-222685.94%
NFLX230120C004700002022-12-08 10:04AM EST2023-01-200.530.470.53+0.11+26.19%160557.18%
NFLX230317C004700002022-12-08 12:16PM EST2023-03-172.192.312.46-0.75-25.51%813550.02%
NFLX230616C004700002022-12-08 10:00AM EST2023-06-168.408.158.50+0.53+6.73%122749.97%
NFLX230721C004700002022-12-08 11:33AM EST2023-07-2110.2510.5511.30+0.03+0.29%312150.28%
NFLX230915C004700002022-12-07 11:39AM EST2023-09-1513.3614.3014.900.00-21949.54%
NFLX240119C004700002022-12-07 3:28PM EST2024-01-1923.4023.4524.700.00-158250.27%
NFLX240621C004700002022-12-05 1:47PM EST2024-06-2136.8433.9535.700.00-4815050.08%
NFLX250117C004700002022-12-02 2:51PM EST2025-01-1751.1745.9549.000.00-12650.04%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004700002022-11-08 3:53PM EST2022-12-16205.36157.95161.900.00-10110.74%
NFLX230120P004700002022-12-07 3:36PM EST2023-01-20161.95158.80160.650.00-91062.92%
NFLX230317P004700002022-12-08 12:37PM EST2023-03-17162.80158.80160.70+7.38+4.75%8142.16%
NFLX230616P004700002022-12-06 12:41PM EST2023-06-16166.11161.20162.650.00-645537.87%
NFLX230721P004700002022-12-08 1:42PM EST2023-07-21162.21162.10163.55-5.21-3.11%137437.05%
NFLX230915P004700002022-12-08 12:03PM EST2023-09-15167.10163.30164.85-2.22-1.31%165535.70%
NFLX240119P004700002022-12-06 12:16PM EST2024-01-19171.65166.85169.450.00-14735.69%
NFLX240621P004700002022-12-05 10:08AM EST2024-06-21166.34170.40173.800.00-442634.43%