Singapore markets open in 2 hours 42 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
310.95 +0.69 (+0.22%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005400002022-11-29 1:01PM EST2022-12-160.020.000.020.00-193107.81%
NFLX230120C005400002022-12-06 11:41AM EST2023-01-200.100.100.160.00-1024261.52%
NFLX230317C005400002022-12-08 1:57PM EST2023-03-170.720.710.78+0.03+4.35%431950.95%
NFLX230616C005400002022-12-07 10:08AM EST2023-06-163.573.703.950.00-265249.90%
NFLX230721C005400002022-12-07 11:03AM EST2023-07-215.005.105.600.00-625349.74%
NFLX230915C005400002022-12-08 10:17AM EST2023-09-157.407.557.95+0.05+0.68%4848.71%
NFLX240119C005400002022-12-07 12:03PM EST2024-01-1914.2014.3015.100.00-141,13548.98%
NFLX240621C005400002022-12-06 10:15AM EST2024-06-2123.3322.5023.700.00-162548.92%
NFLX250117C005400002022-12-07 10:00AM EST2025-01-1732.8032.6035.800.00-211649.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005400002022-11-30 3:56PM EST2022-12-16233.64227.90232.250.00-130152.15%
NFLX230120P005400002022-12-08 3:32PM EST2023-01-20230.85228.60231.00-1.95-0.84%1,09315657.42%
NFLX230317P005400002022-12-08 3:05PM EST2023-03-17232.30228.80232.30-1.80-0.77%2406451.73%
NFLX230616P005400002022-11-30 12:46PM EST2023-06-16250.75228.30230.750.00-28038.81%
NFLX230721P005400002022-12-05 2:39PM EST2023-07-21228.57228.10230.900.00-1336.50%
NFLX240119P005400002022-11-22 10:50AM EST2024-01-19257.65228.35233.650.00-2034.18%
NFLX240621P005400002022-12-05 10:09AM EST2024-06-21225.45229.35236.250.00-4232.85%
NFLX250117P005400002022-11-14 3:55PM EST2025-01-17245.00232.00241.000.00-2032.58%