Singapore markets open in 4 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.27-7.32 (-2.34%)
As of 03:57PM EST. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005700002022-10-25 12:11PM EST2022-12-160.030.000.070.00-62298120.31%
NFLX230120C005700002022-12-05 9:38AM EST2023-01-200.140.050.090.00-21,13462.79%
NFLX230317C005700002022-12-05 10:37AM EST2023-03-170.620.400.460.00-32,11351.66%
NFLX230616C005700002022-12-05 3:14PM EST2023-06-162.452.352.53-0.35-12.50%117949.65%
NFLX230721C005700002022-12-05 10:19AM EST2023-07-214.583.403.700.00-26849.29%
NFLX230915C005700002022-12-06 12:57PM EST2023-09-155.455.155.40-1.06-16.28%28348.01%
NFLX240119C005700002022-12-06 11:21AM EST2024-01-1911.5610.9511.55-2.18-15.87%41,10248.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005700002022-12-02 3:12PM EST2022-12-16249.69262.80267.750.00-30162.40%
NFLX230120P005700002022-12-06 1:12PM EST2023-01-20264.55264.80266.70+6.69+2.59%45053087.06%
NFLX230317P005700002022-10-19 11:40AM EST2023-03-17294.85281.30283.050.00-21110.86%
NFLX230616P005700002022-12-01 3:52PM EST2023-06-16252.01264.30267.150.00-4049.34%
NFLX240119P005700002022-11-08 9:41AM EST2024-01-19310.84262.45269.050.00-1138.12%