Singapore markets open in 4 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.42-8.17 (-2.61%)
As of 03:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005500002022-11-08 1:06PM EST2022-12-160.010.000.010.00-244098.44%
NFLX230120C005500002022-12-06 10:10AM EST2023-01-200.070.070.12-0.03-30.00%52,77861.72%
NFLX230317C005500002022-12-05 10:41AM EST2023-03-170.900.540.600.00-228151.32%
NFLX230616C005500002022-12-05 2:36PM EST2023-06-163.403.103.200.00-112349.98%
NFLX230721C005500002022-12-06 10:43AM EST2023-07-214.184.204.75-0.87-17.23%218150.10%
NFLX230915C005500002022-12-06 12:05PM EST2023-09-156.546.206.50-1.29-16.48%20848.38%
NFLX240119C005500002022-12-06 2:01PM EST2024-01-1912.7512.7513.50-2.90-18.53%41,03549.34%
NFLX240621C005500002022-12-06 12:00PM EST2024-06-2121.0520.1021.30-2.65-11.18%121,00048.99%
NFLX250117C005500002022-12-06 1:18PM EST2025-01-1731.7930.0532.55-3.27-9.33%15249549.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005500002022-12-02 3:12PM EST2022-12-16229.69243.10246.050.00-831152.25%
NFLX230120P005500002022-12-05 3:56PM EST2023-01-20237.88243.25245.250.00-601570.00%
NFLX230317P005500002022-11-21 12:00PM EST2023-03-17265.26243.35245.650.00-2141.02%
NFLX230616P005500002022-12-06 10:32AM EST2023-06-16246.15243.40246.20-14.95-5.73%2038.00%
NFLX230721P005500002022-12-06 10:02AM EST2023-07-21241.87242.45245.65+4.37+1.84%1127.98%
NFLX240119P005500002022-11-18 12:50PM EST2024-01-19260.63241.75248.300.00-2033.33%
NFLX240621P005500002022-12-05 10:07AM EST2024-06-21234.97242.05250.600.00-23732.39%
NFLX250117P005500002022-11-09 1:15PM EST2025-01-17291.15244.00253.500.00-2130.95%