Singapore markets open in 1 hour 45 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: 06:14PM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005000002022-12-07 3:59PM EST2022-12-160.010.000.030.00-21,78297.66%
NFLX230120C005000002022-12-08 3:17PM EST2023-01-200.260.230.29+0.01+4.00%363,57758.74%
NFLX230317C005000002022-12-08 3:31PM EST2023-03-171.401.361.45+0.12+9.38%2977050.17%
NFLX230616C005000002022-12-07 10:03AM EST2023-06-165.295.806.100.00-451449.88%
NFLX230721C005000002022-12-07 1:07PM EST2023-07-217.617.658.200.00-428549.73%
NFLX230915C005000002022-12-07 11:03AM EST2023-09-1510.3010.8511.450.00-43749.22%
NFLX240119C005000002022-12-08 11:38AM EST2024-01-1918.8819.0019.85+0.08+0.43%33,89149.51%
NFLX240621C005000002022-12-05 1:00PM EST2024-06-2130.8528.2030.000.00-730749.88%
NFLX250117C005000002022-12-08 2:41PM EST2025-01-1740.6040.0042.60+0.44+1.10%18350.07%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005000002022-08-16 8:52AM EST2022-12-16253.00262.30267.100.00-290632.34%
NFLX230120P005000002022-12-08 3:13PM EST2023-01-20190.35188.65190.45-2.45-1.27%2,12534567.63%
NFLX230317P005000002022-12-01 10:08AM EST2023-03-17181.84188.60190.600.00-2146.29%
NFLX230616P005000002022-12-02 3:13PM EST2023-06-16180.87189.30191.050.00-2135.97%
NFLX230721P005000002022-12-06 10:32AM EST2023-07-21196.60189.10191.550.00-492835.08%
NFLX230915P005000002022-12-02 1:55PM EST2023-09-15184.35190.70192.200.00-131333.36%
NFLX240119P005000002022-12-08 9:59AM EST2024-01-19194.89191.90196.30-2.61-1.32%133534.87%
NFLX240621P005000002022-12-05 3:57PM EST2024-06-21196.57194.70200.050.00-37420333.82%
NFLX250117P005000002022-11-21 3:35PM EST2025-01-17220.71198.00205.900.00-2133.46%