Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C000950002022-07-20 12:43PM EDT2022-08-19121.29153.25155.750.00-7105297.27%
NFLX220916C000950002022-05-19 12:08PM EDT2022-09-1692.1580.1085.900.00--40.00%
NFLX221021C000950002022-07-29 1:19PM EDT2022-10-21132.28152.40156.750.00-3097.85%
NFLX221216C000950002022-07-27 3:14PM EDT2022-12-16130.75153.45157.300.00--190.14%
NFLX230120C000950002022-06-07 12:42PM EDT2023-01-20106.0597.90100.450.00--10.00%
NFLX240119C000950002022-07-21 2:02PM EDT2024-01-19139.10160.40168.250.00-1176.65%
NFLX240621C000950002022-07-13 3:27PM EDT2024-06-21105.00163.10171.400.00-1173.88%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P000950002022-08-09 10:01AM EDT2022-08-190.010.000.040.00-200579234.38%
NFLX220916P000950002022-08-09 9:36AM EDT2022-09-160.010.000.020.00-354098.44%
NFLX221021P000950002022-07-14 12:45PM EDT2022-10-212.200.080.130.00-15587.11%
NFLX221118P000950002022-08-09 2:37PM EDT2022-11-180.500.220.290.00-142981.93%
NFLX221216P000950002022-08-12 3:03PM EDT2022-12-160.450.340.51-0.45-50.00%129377.59%
NFLX230120P000950002022-08-12 3:36PM EDT2023-01-200.880.770.86-0.30-25.42%354376.03%
NFLX230317P000950002022-07-26 12:20PM EDT2023-03-172.300.004.250.00-1778.52%
NFLX230616P000950002022-07-13 3:39PM EDT2023-06-166.751.234.150.00-1569.42%
NFLX230721P000950002022-07-19 1:12PM EDT2023-07-215.751.614.750.00--268.39%
NFLX240119P000950002022-08-10 12:25PM EDT2024-01-195.851.929.050.00-214963.64%
NFLX240621P000950002022-08-10 12:24PM EDT2024-06-217.653.8010.500.00-21460.46%