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
305.61 +0.05 (+0.02%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000900002022-10-11 11:29AM EST2022-12-16131.95179.30181.950.00-32610.00%
NFLX230120C000900002022-11-17 10:52AM EST2023-01-20204.85215.05217.200.00-1111162.30%
NFLX230317C000900002022-09-19 2:23PM EST2023-03-17154.00180.85184.400.00-20280.00%
NFLX230616C000900002022-10-25 2:06PM EST2023-06-16206.47203.30206.200.00-130.00%
NFLX230721C000900002022-10-19 9:08AM EST2023-07-21190.000.000.000.00-20520.00%
NFLX240119C000900002022-10-14 9:23AM EST2024-01-19152.89205.00210.650.00-250.00%
NFLX240621C000900002022-08-31 11:30AM EST2024-06-21150.05158.80166.000.00-640.00%
NFLX250117C000900002022-10-20 1:27PM EST2025-01-17194.43208.70217.350.00-31147.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000900002022-11-11 10:29AM EST2022-12-160.020.000.020.00-1710218.75%
NFLX230120P000900002022-12-05 11:48AM EST2023-01-200.010.010.020.00-12,929109.38%
NFLX230317P000900002022-12-01 1:51PM EST2023-03-170.100.070.140.00-3010788.28%
NFLX230616P000900002022-12-05 10:48AM EST2023-06-160.460.490.620.00-424179.05%
NFLX230721P000900002022-12-06 2:08PM EST2023-07-211.000.601.33+0.18+21.95%238979.25%
NFLX240119P000900002022-11-30 3:29PM EST2024-01-192.391.453.450.00-311170.14%
NFLX240621P000900002022-11-29 11:35AM EST2024-06-214.272.984.250.00-89865.09%
NFLX250117P000900002022-11-18 12:51PM EST2025-01-175.683.855.700.00-1659.39%