Australia markets close in 4 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.41-10.64 (-4.49%)
At close: 04:00PM EDT
226.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C001950002022-09-23 2:51PM EDT2022-09-3028.9531.0532.80-19.40-40.12%83381.84%
NFLX221007C001950002022-09-23 2:50PM EDT2022-10-0730.5032.4533.65-13.80-31.15%62070.95%
NFLX221014C001950002022-09-15 9:33AM EDT2022-10-1441.0032.9035.250.00-2165.92%
NFLX221021C001950002022-09-23 3:55PM EDT2022-10-2138.8038.5039.05-9.60-19.83%8019785.47%
NFLX221028C001950002022-09-23 10:00AM EDT2022-10-2844.1238.9540.45+44.12-2080.40%
NFLX221118C001950002022-09-23 3:12PM EDT2022-11-1840.9041.8543.25-10.17-19.91%314973.34%
NFLX221216C001950002022-09-23 1:34PM EDT2022-12-1648.1045.1045.95-11.20-18.89%513368.08%
NFLX230120C001950002022-09-21 12:23PM EDT2023-01-2062.8149.8050.850.00-1015168.23%
NFLX230317C001950002022-09-23 1:58PM EDT2023-03-1756.7553.7055.25-10.00-14.98%314363.95%
NFLX230616C001950002022-09-23 3:55PM EDT2023-06-1661.8961.1063.25-12.06-16.31%115063.43%
NFLX230721C001950002022-09-07 10:24AM EDT2023-07-2158.7860.9067.500.00-1362.48%
NFLX240119C001950002022-09-15 1:40PM EDT2024-01-1986.6575.3579.050.00-1634363.89%
NFLX240621C001950002022-08-31 12:36PM EDT2024-06-2184.7479.5587.400.00-482761.84%
NFLX250117C001950002022-09-20 12:51PM EDT2025-01-17109.8388.0096.000.00-2261.06%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P001950002022-09-23 3:59PM EDT2022-09-300.580.540.60+0.35+152.17%7352,65983.69%
NFLX221007P001950002022-09-23 3:57PM EDT2022-10-071.661.481.65+0.91+121.33%6232169.97%
NFLX221014P001950002022-09-23 3:53PM EDT2022-10-142.692.612.81+1.33+97.79%3532,25166.32%
NFLX221021P001950002022-09-23 3:56PM EDT2022-10-216.966.857.10+2.33+50.32%1833,78983.30%
NFLX221028P001950002022-09-23 3:45PM EDT2022-10-288.037.758.15+2.08+34.96%205278.75%
NFLX221104P001950002022-09-23 2:20PM EDT2022-11-048.938.709.05+8.93-2075.59%
NFLX221118P001950002022-09-23 3:50PM EDT2022-11-1810.5510.2510.65+2.50+31.06%4942,65670.86%
NFLX221216P001950002022-09-23 3:42PM EDT2022-12-1612.9512.7012.95+3.05+30.81%19233264.41%
NFLX230120P001950002022-09-23 3:26PM EDT2023-01-2017.5016.5016.90+3.95+29.15%541,88163.09%
NFLX230317P001950002022-09-22 3:00PM EDT2023-03-1716.8519.5520.150.00-1138357.90%
NFLX230616P001950002022-09-23 10:02AM EDT2023-06-1623.4524.8025.30+1.55+7.08%429454.80%
NFLX230721P001950002022-09-15 10:31AM EDT2023-07-2124.6026.4028.500.00-49654.91%
NFLX240119P001950002022-09-23 10:43AM EDT2024-01-1933.0531.4535.10+2.15+6.96%562051.87%
NFLX240621P001950002022-09-09 2:41PM EDT2024-06-2136.0238.3040.050.00-2649.99%