Australia markets open in 9 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.74+1.70 (+0.71%)
At close: 04:00PM EDT
237.51 -3.23 (-1.34%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221007C002750002022-10-04 3:59PM EDT2022-10-070.060.000.000.00-4771,04225.00%
NFLX221014C002750002022-10-04 3:59PM EDT2022-10-140.750.000.000.00-5071,42212.50%
NFLX221021C002750002022-10-04 3:53PM EDT2022-10-215.650.000.000.00-7222,15712.50%
NFLX221028C002750002022-10-04 3:56PM EDT2022-10-286.900.000.000.00-15122312.50%
NFLX221104C002750002022-10-04 2:38PM EDT2022-11-047.360.000.000.00-3425712.50%
NFLX221111C002750002022-10-04 3:22PM EDT2022-11-118.400.000.000.00-211326.25%
NFLX221118C002750002022-10-04 3:53PM EDT2022-11-189.950.000.000.00-535966.25%
NFLX221216C002750002022-10-04 3:00PM EDT2022-12-1612.920.000.000.00-51,0046.25%
NFLX230317C002750002022-10-04 12:23PM EDT2023-03-1724.050.000.000.00-41853.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221007P002750002022-10-03 1:08PM EDT2022-10-0737.600.000.000.00-13310.00%
NFLX221014P002750002022-10-04 3:57PM EDT2022-10-1435.850.000.000.00-2340.00%
NFLX221021P002750002022-10-04 2:03PM EDT2022-10-2142.550.000.000.00-56040.00%
NFLX221028P002750002022-10-03 12:27PM EDT2022-10-2843.750.000.000.00-3200.00%
NFLX221118P002750002022-10-04 2:52PM EDT2022-11-1844.750.000.000.00-3970.00%
NFLX221216P002750002022-10-04 1:56PM EDT2022-12-1648.500.000.000.00-53450.00%
NFLX230317P002750002022-10-04 2:28PM EDT2023-03-1756.350.000.000.00-2590.00%