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:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000800002022-10-11 10:26AM EST2022-12-16138.80186.75189.550.00-63430.00%
NFLX230120C000800002022-11-29 12:47PM EST2023-01-20201.80225.00227.150.00-14174.90%
NFLX230317C000800002022-05-26 9:48AM EST2023-03-17115.00112.30117.900.00--10.00%
NFLX230616C000800002022-10-19 9:47AM EST2023-06-16201.05209.60211.800.00-2130.00%
NFLX230721C000800002022-11-14 1:15PM EST2023-07-21227.23227.05229.750.00-2377105.84%
NFLX240119C000800002022-12-05 11:32AM EST2024-01-19244.32228.85234.300.00-11994.43%
NFLX240621C000800002022-08-31 11:22AM EST2024-06-21159.77166.30174.300.00-2120.00%
NFLX250117C000800002022-09-20 11:57AM EST2025-01-17185.39202.50212.500.00-280.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000800002022-11-10 11:57AM EST2022-12-160.020.000.020.00-110578237.50%
NFLX230120P000800002022-12-01 11:31AM EST2023-01-200.020.000.020.00-41,721115.63%
NFLX230317P000800002022-12-05 1:52PM EST2023-03-170.070.030.110.00-276792.58%
NFLX230616P000800002022-11-22 12:35PM EST2023-06-160.560.320.450.00-612382.03%
NFLX230721P000800002022-12-05 1:31PM EST2023-07-210.510.460.970.00-811182.52%
NFLX240119P000800002022-12-05 1:29PM EST2024-01-191.651.362.440.00-436772.77%
NFLX240621P000800002022-12-02 1:03PM EST2024-06-212.562.083.400.00-2866.81%
NFLX250117P000800002022-12-06 12:02PM EST2025-01-173.853.254.55-0.15-3.75%22461.70%