Australia markets close in 4 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.60-9.54 (-5.04%)
At close: 04:00PM EDT
180.00 +0.40 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701C001000002022-06-27 9:32AM EDT2022-07-0188.9578.8580.750.00-1167299.61%
NFLX220708C001000002022-06-24 11:28AM EDT2022-07-0888.0078.3080.900.00-17350.00%
NFLX220715C001000002022-06-28 3:09PM EDT2022-07-1581.0079.1580.25-9.70-10.69%516114.84%
NFLX220722C001000002022-06-24 3:32PM EDT2022-07-2290.5178.6581.450.00-11095120.02%
NFLX220729C001000002022-06-24 10:13AM EDT2022-07-2990.6478.8581.550.00-448111.04%
NFLX220819C001000002022-06-28 11:25AM EDT2022-08-1985.5079.6582.40+5.70+7.14%130102.03%
NFLX220916C001000002022-06-13 2:45PM EDT2022-09-1674.4080.3582.900.00-25013889.33%
NFLX221216C001000002022-06-03 9:38AM EDT2022-12-16104.7583.5587.250.00-3982.85%
NFLX230120C001000002022-06-21 2:40PM EDT2023-01-2077.3784.4588.350.00-312479.78%
NFLX230317C001000002022-05-19 3:58PM EDT2023-03-1791.5081.8587.350.00-11763.71%
NFLX230616C001000002022-06-22 11:29AM EDT2023-06-1690.4587.1594.650.00-42974.31%
NFLX240119C001000002022-06-28 2:33PM EDT2024-01-1998.2195.10100.45+1.46+1.51%224072.96%
NFLX240621C001000002022-06-21 1:41PM EDT2024-06-2192.8596.20104.350.00--269.23%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701P001000002022-06-28 10:50AM EDT2022-07-010.010.000.010.00-11,279200.00%
NFLX220708P001000002022-06-27 10:41AM EDT2022-07-080.020.000.080.00-111,449134.38%
NFLX220715P001000002022-06-28 3:48PM EDT2022-07-150.050.030.050.00-192,904103.13%
NFLX220722P001000002022-06-28 3:43PM EDT2022-07-220.320.270.33+0.05+18.52%93256112.50%
NFLX220729P001000002022-06-28 1:50PM EDT2022-07-290.440.370.51+0.11+33.33%179105.27%
NFLX220805P001000002022-06-28 1:50PM EDT2022-08-050.610.490.69+0.09+17.31%610100.05%
NFLX220819P001000002022-06-28 12:03PM EDT2022-08-190.820.840.91+0.09+12.33%233892.09%
NFLX220916P001000002022-06-28 1:21PM EDT2022-09-161.401.421.53+0.20+16.67%174082.91%
NFLX221021P001000002022-06-28 3:41PM EDT2022-10-212.452.462.57+2.45-12978.75%
NFLX221118P001000002022-06-28 1:01PM EDT2022-11-182.802.973.05+0.21+8.11%3633174.12%
NFLX221216P001000002022-06-28 11:24AM EDT2022-12-163.253.503.60+0.18+5.86%485471.03%
NFLX230120P001000002022-06-28 3:54PM EDT2023-01-204.504.504.65+0.60+15.38%464,58969.87%
NFLX230317P001000002022-06-23 9:47AM EDT2023-03-175.775.406.000.00-167166.56%
NFLX230616P001000002022-06-27 3:01PM EDT2023-06-166.657.407.850.00-1744963.56%
NFLX240119P001000002022-06-28 10:43AM EDT2024-01-1910.6011.2011.60+0.25+2.42%2003,81958.72%
NFLX240621P001000002022-06-22 1:33PM EDT2024-06-2113.0710.1517.050.00--156.33%