Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.75-2.96 (-1.23%)
As of 03:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:285.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930C002850002022-09-29 3:34PM EDT2022-09-300.010.000.010.00-2,4423,519115.63%
NFLX221007C002850002022-09-30 3:18PM EDT2022-10-070.150.150.16-0.20-57.14%21759260.06%
NFLX221014C002850002022-09-30 2:20PM EDT2022-10-140.900.760.78-0.22-19.64%17560358.37%
NFLX221021C002850002022-09-30 2:55PM EDT2022-10-214.664.604.70-0.47-9.16%1583,48979.65%
NFLX221028C002850002022-09-30 1:03PM EDT2022-10-286.125.505.60-0.51-7.69%4310574.10%
NFLX221104C002850002022-09-30 3:14PM EDT2022-11-046.456.506.65-0.75-10.42%172271.08%
NFLX221118C002850002022-09-30 2:45PM EDT2022-11-188.538.158.35-0.32-3.62%441,44766.33%
NFLX221216C002850002022-09-30 12:45PM EDT2022-12-1611.7511.2511.40-0.20-1.67%739961.40%
NFLX230317C002850002022-09-30 1:53PM EDT2023-03-1722.2021.6521.90-2.15-8.83%914659.18%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220930P002850002022-09-22 3:36PM EDT2022-09-3046.7545.6547.400.00-200.00%
NFLX221007P002850002022-09-30 9:34AM EDT2022-10-0748.1546.4047.45+5.50+12.90%3220.00%
NFLX221014P002850002022-09-30 3:08PM EDT2022-10-1446.6046.7547.55-2.15-4.41%9230.00%
NFLX221021P002850002022-09-30 3:06PM EDT2022-10-2149.6050.5551.10-2.50-4.80%1538165.55%
NFLX221028P002850002022-09-28 12:50PM EDT2022-10-2850.2051.2052.000.00-42062.00%
NFLX221118P002850002022-09-29 12:22PM EDT2022-11-1855.3053.7054.30+2.30+4.34%213657.21%
NFLX221216P002850002022-09-29 3:21PM EDT2022-12-1656.7555.9556.750.00-827052.70%
NFLX230317P002850002022-09-30 2:18PM EDT2023-03-1762.5863.9064.45-3.02-4.60%286950.09%