Singapore markets open in 3 hours 21 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
305.67 +0.11 (+0.03%)
After hours: 04:38PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000600002022-11-04 1:58PM EST2022-12-16199.25258.45262.450.00-16936.87%
NFLX230120C000600002022-07-21 2:02PM EST2023-01-20161.55180.25183.450.00-120.00%
NFLX230317C000600002022-04-28 2:13PM EST2023-03-17144.10133.10142.200.00-220.00%
NFLX230616C000600002022-09-21 2:11PM EST2023-06-16185.15230.60234.100.00-21210.00%
NFLX230721C000600002022-09-13 1:57PM EST2023-07-21164.55173.15176.950.00-382210.00%
NFLX240119C000600002022-09-12 9:40AM EST2024-01-19179.90160.15167.300.00-200.00%
NFLX240621C000600002022-10-25 10:06AM EST2024-06-21240.65234.25241.800.00-150.00%
NFLX250117C000600002022-11-10 1:45PM EST2025-01-17218.75249.50258.950.00-11592.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000600002022-11-22 1:55PM EST2022-12-160.010.000.010.00-1001,930275.00%
NFLX230120P000600002022-11-17 1:04PM EST2023-01-200.010.000.020.00-201,322140.63%
NFLX230317P000600002022-12-02 10:08AM EST2023-03-170.060.000.050.00-42381101.56%
NFLX230616P000600002022-12-06 1:54PM EST2023-06-160.160.100.23-0.04-20.00%172189.26%
NFLX230721P000600002022-12-06 1:54PM EST2023-07-210.310.180.41+0.09+40.91%112388.13%
NFLX240119P000600002022-12-06 2:08PM EST2024-01-190.970.651.30-0.02-2.02%232078.13%
NFLX240621P000600002022-11-18 12:51PM EST2024-06-211.911.112.450.00-22874.07%
NFLX250117P000600002022-11-14 10:43AM EST2025-01-172.101.483.000.00-1666.15%