Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.85-2.86 (-1.19%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:245.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C002450002022-09-30 3:17PM EDT2022-09-300.010.010.02-1.76-99.44%20,6014,91129.69%
NFLX221007C002450002022-09-30 3:18PM EDT2022-10-074.934.905.05-1.67-25.30%5,5331,80259.28%
NFLX221014C002450002022-09-30 3:15PM EDT2022-10-148.158.058.25-1.45-15.10%30889560.50%
NFLX221021C002450002022-09-30 3:11PM EDT2022-10-2116.3516.1016.25-1.00-5.76%2941,42584.86%
NFLX221028C002450002022-09-30 1:38PM EDT2022-10-2818.4517.6017.80-0.24-1.28%3817379.64%
NFLX221104C002450002022-09-30 3:07PM EDT2022-11-0419.4718.8019.15-0.93-4.56%13613075.78%
NFLX221118C002450002022-09-30 3:14PM EDT2022-11-1821.2521.1521.35-1.35-5.97%7291670.80%
NFLX221216C002450002022-09-30 3:04PM EDT2022-12-1625.9625.1025.30-0.31-1.18%401,46865.73%
NFLX230317C002450002022-09-30 11:21AM EDT2023-03-1738.6536.5536.85+1.00+2.66%3815662.62%
NFLX240621C002450002022-09-22 1:37PM EDT2024-06-2167.9268.8070.750.00-21859.89%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P002450002022-09-30 3:12PM EDT2022-09-306.206.306.80-0.90-12.68%1,3322,5010.00%
NFLX221007P002450002022-09-30 3:14PM EDT2022-10-0711.8011.3011.55-0.18-1.50%52147047.11%
NFLX221014P002450002022-09-30 3:01PM EDT2022-10-1414.1414.3514.55-0.86-5.73%8224650.55%
NFLX221021P002450002022-09-30 1:28PM EDT2022-10-2120.8522.2522.40-2.80-11.84%6775076.22%
NFLX221028P002450002022-09-30 3:14PM EDT2022-10-2823.9023.5023.75+1.11+4.87%304871.28%
NFLX221104P002450002022-09-30 10:22AM EDT2022-11-0425.6524.7525.00+0.22+0.87%102868.20%
NFLX221118P002450002022-09-30 3:08PM EDT2022-11-1826.5926.8026.95-1.01-3.66%10129663.59%
NFLX221216P002450002022-09-30 2:36PM EDT2022-12-1629.4529.9530.15-0.55-1.83%8550558.19%
NFLX230317P002450002022-09-30 11:43AM EDT2023-03-1738.1539.2539.50-0.15-0.39%323354.06%
NFLX240621P002450002022-09-28 3:11PM EDT2024-06-2158.4559.7061.300.00-32145.92%