Singapore markets close in 3 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005100002022-11-16 2:58PM EST2022-12-160.020.000.040.00-427982.03%
NFLX230120C005100002022-11-25 10:35AM EST2023-01-200.150.100.19-0.04-21.05%1166958.98%
NFLX230317C005100002022-11-18 2:31PM EST2023-03-171.010.590.690.00-1926750.46%
NFLX230616C005100002022-11-23 10:01AM EST2023-06-163.303.053.400.00-126649.56%
NFLX230721C005100002022-11-25 10:02AM EST2023-07-214.544.054.55+0.04+0.89%29548.80%
NFLX240119C005100002022-11-15 10:06AM EST2024-01-1919.0012.0512.900.00-517648.57%
NFLX240621C005100002022-11-25 10:02AM EST2024-06-2120.4419.5021.30+0.34+1.69%28249.26%
NFLX250117C005100002022-11-23 11:35AM EST2025-01-1731.8329.3532.85+31.83--5150.09%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005100002022-11-04 2:58PM EST2022-12-16249.71223.40225.650.00-11091.80%
NFLX230120P005100002022-11-23 3:35PM EST2023-01-20218.30223.50225.150.00-1,29215072.12%
NFLX230317P005100002022-11-23 3:29PM EST2023-03-17217.25223.50225.200.00-1734551.15%
NFLX230616P005100002022-11-15 10:59AM EST2023-06-16199.88223.30225.650.00-298040.81%
NFLX240119P005100002022-11-15 10:52AM EST2024-01-19204.05222.00227.750.00-2034.25%
NFLX240621P005100002022-11-04 1:56PM EST2024-06-21253.09223.00229.850.00-1132.74%
NFLX250117P005100002022-11-21 3:35PM EST2025-01-17229.70224.20233.30+229.70--131.85%