Singapore markets open in 4 hours 25 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.91+2.35 (+0.77%)
As of 03:35PM EST. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005800002022-10-21 1:40PM EST2022-12-160.040.000.030.00-13181118.75%
NFLX230120C005800002022-12-07 11:22AM EST2023-01-200.070.070.08-0.02-22.22%104,78664.65%
NFLX230317C005800002022-12-02 10:35AM EST2023-03-170.580.370.440.00-411252.05%
NFLX230616C005800002022-12-06 11:18AM EST2023-06-162.312.312.470.00-229149.99%
NFLX230721C005800002022-12-05 10:21AM EST2023-07-214.123.203.600.00-2249.53%
NFLX230915C005800002022-12-07 10:38AM EST2023-09-154.805.055.25-0.25-4.95%24348.16%
NFLX240119C005800002022-12-06 10:20AM EST2024-01-1910.4710.7011.050.00-219448.42%
NFLX250117C005800002022-12-07 12:10PM EST2025-01-1727.6426.7029.80-0.15-0.54%1442549.02%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005800002022-04-21 8:32AM EST2022-12-16355.29390.70397.800.00-21898.84%
NFLX230120P005800002022-12-07 2:36PM EST2023-01-20274.08271.55273.70+6.22+2.32%5,32346281.05%
NFLX230317P005800002022-12-01 3:03PM EST2023-03-17261.86272.00274.250.00-4059.55%
NFLX230616P005800002022-12-01 9:38AM EST2023-06-16268.36271.15274.150.00-2048.47%
NFLX240119P005800002022-11-01 11:49AM EST2024-01-19292.88259.90266.750.00-200.00%