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:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000700002022-09-27 2:23PM EST2022-12-16154.40231.40232.950.00-2100.00%
NFLX230120C000700002022-10-24 11:54AM EST2023-01-20216.49220.95222.750.00-1110.00%
NFLX230317C000700002022-10-10 1:32PM EST2023-03-17162.75184.30187.100.00-6120.00%
NFLX230616C000700002022-10-11 10:40AM EST2023-06-16152.15198.90202.550.00-2300.00%
NFLX230721C000700002022-09-15 9:09AM EST2023-07-21171.41163.25166.750.00-25890.00%
NFLX240119C000700002022-10-12 1:19PM EST2024-01-19158.95222.40228.500.00-440.00%
NFLX240621C000700002022-08-31 11:20AM EST2024-06-21166.51174.00182.000.00-440.00%
NFLX250117C000700002022-10-25 10:07AM EST2025-01-17235.03227.25236.400.00-1850.21%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000700002022-11-15 12:36PM EST2022-12-160.020.000.020.00-1628262.50%
NFLX230120P000700002022-11-30 10:49AM EST2023-01-200.010.000.020.00-101,256128.13%
NFLX230317P000700002022-12-06 11:59AM EST2023-03-170.030.010.050.00-454493.75%
NFLX230616P000700002022-11-22 10:10AM EST2023-06-160.390.190.320.00-18685.30%
NFLX230721P000700002022-12-05 2:46PM EST2023-07-210.400.340.830.00-631487.79%
NFLX240119P000700002022-12-05 11:21AM EST2024-01-191.080.801.900.00-225074.88%
NFLX240621P000700002022-12-05 1:07PM EST2024-06-212.011.783.200.00-43971.78%
NFLX250117P000700002022-12-02 2:07PM EST2025-01-173.002.333.500.00-44663.35%