Singapore markets close in 25 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000950002022-10-03 12:23PM EST2022-12-16143.95184.15186.100.00-121390.00%
NFLX230120C000950002022-10-28 12:32PM EST2023-01-20200.98190.60192.200.00-50146.29%
NFLX230317C000950002022-10-11 11:32AM EST2023-03-17129.95180.50183.200.00--10.00%
NFLX230616C000950002022-08-31 9:05AM EST2023-06-16142.49143.10147.950.00--50.00%
NFLX230721C000950002022-10-19 9:25AM EST2023-07-21187.750.000.000.00-24800.00%
NFLX240119C000950002022-08-24 12:08PM EST2024-01-19147.81145.20148.550.00-220.00%
NFLX240621C000950002022-09-09 8:59AM EST2024-06-21151.89143.75147.500.00-130.00%
NFLX250117C000950002022-09-23 1:05PM EST2025-01-17154.31207.15215.850.00-22188.91%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000950002022-11-23 3:01PM EST2022-12-160.010.000.000.00-100050.00%
NFLX230120P000950002022-11-23 3:31PM EST2023-01-200.010.000.000.00-240050.00%
NFLX230317P000950002022-11-14 3:53PM EST2023-03-170.250.000.000.00-3050.00%
NFLX230616P000950002022-11-22 1:07PM EST2023-06-160.930.000.000.00-42025.00%
NFLX230721P000950002022-11-18 1:04PM EST2023-07-211.200.000.000.00-1025.00%
NFLX240119P000950002022-11-23 2:51PM EST2024-01-193.110.000.000.00-2025.00%
NFLX240621P000950002022-11-03 9:27AM EST2024-06-215.250.000.000.00-2012.50%
NFLX250117P000950002022-11-10 10:23AM EST2025-01-177.000.000.000.00-1012.50%