Singapore markets open in 4 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.27+2.71 (+0.89%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000500002022-11-04 1:59PM EST2022-12-16209.20268.35271.900.00-1251,016.60%
NFLX230120C000500002022-11-09 12:46PM EST2023-01-20207.99256.95258.900.00-464245.70%
NFLX230317C000500002022-10-27 9:07AM EST2023-03-17252.23235.60237.250.00-100.00%
NFLX230616C000500002022-11-14 3:55PM EST2023-06-16250.97258.20260.400.00-395128.52%
NFLX230721C000500002022-11-01 2:17PM EST2023-07-21239.48266.30270.800.00-2747202.92%
NFLX240119C000500002022-11-15 12:39PM EST2024-01-19264.68258.60263.200.00-1177105.01%
NFLX240621C000500002022-08-31 1:22PM EST2024-06-21182.10193.80199.250.00-2100.00%
NFLX250117C000500002022-10-28 2:25PM EST2025-01-17253.00238.40247.350.00-2160.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000500002022-10-24 1:46PM EST2022-12-160.010.000.010.00-811,998318.75%
NFLX230120P000500002022-11-29 2:23PM EST2023-01-200.010.000.010.00-22,895150.00%
NFLX230317P000500002022-12-06 3:58PM EST2023-03-170.020.000.020.00-21,293106.25%
NFLX230616P000500002022-12-05 1:22PM EST2023-06-160.070.080.150.00-1127695.90%
NFLX230721P000500002022-12-07 11:46AM EST2023-07-210.160.100.25+0.04+33.33%218692.48%
NFLX240119P000500002022-12-07 12:51PM EST2024-01-190.510.350.60+0.01+2.00%21,11678.27%
NFLX240621P000500002022-12-01 2:09PM EST2024-06-210.970.501.460.00-22974.46%
NFLX250117P000500002022-12-01 11:06AM EST2025-01-171.550.612.490.00-3568.85%