Singapore markets open in 3 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
305.62 +0.06 (+0.02%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Strike:590.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005900002022-10-14 8:30AM EST2022-12-160.040.000.030.00-1158117.19%
NFLX230120C005900002022-12-05 9:47AM EST2023-01-200.080.040.070.00-158264.26%
NFLX230317C005900002022-12-06 10:27AM EST2023-03-170.310.290.36-0.19-38.00%125352.08%
NFLX230616C005900002022-12-06 3:12PM EST2023-06-162.101.962.10-0.19-8.30%448949.90%
NFLX230721C005900002022-12-06 2:37PM EST2023-07-213.022.803.25-0.91-23.16%26349.87%
NFLX230915C005900002022-12-06 2:25PM EST2023-09-154.384.354.65-0.42-8.75%86648.16%
NFLX240119C005900002022-12-05 12:10PM EST2024-01-1911.439.7510.300.00-1027848.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005900002022-09-23 2:30PM EST2022-12-16365.00298.50302.850.00-20340.04%
NFLX230120P005900002022-12-01 3:33PM EST2023-01-20272.30283.30285.500.00-25691.31%
NFLX230317P005900002022-11-18 1:05PM EST2023-03-17302.17283.30285.500.00-20061.40%
NFLX230616P005900002022-12-01 12:00PM EST2023-06-16272.62282.60286.100.00-4048.04%
NFLX240119P005900002022-11-29 9:50AM EST2024-01-19311.08281.35288.150.00-2038.34%