Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.95+5.08 (+2.91%)
At close: 04:00PM EDT
180.10 +0.15 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220708C003100002022-06-08 10:48AM EDT2022-07-080.150.000.190.00--2168.36%
NFLX220715C003100002022-06-24 3:46PM EDT2022-07-150.060.000.050.00-1118999.61%
NFLX220722C003100002022-06-29 12:05PM EDT2022-07-220.110.080.20-0.04-26.67%5396.48%
NFLX220729C003100002022-06-24 2:24PM EDT2022-07-290.380.130.280.00-2187.01%
NFLX220819C003100002022-06-28 2:17PM EDT2022-08-190.410.300.410.00-539870.36%
NFLX220916C003100002022-07-01 1:55PM EDT2022-09-160.630.610.72+0.07+12.50%391361.60%
NFLX221118C003100002022-07-01 3:40PM EDT2022-11-182.051.982.13-0.65-24.07%211156.36%
NFLX221216C003100002022-06-29 2:49PM EDT2022-12-162.462.542.670.00-2121254.21%
NFLX230120C003100002022-07-01 11:58AM EDT2023-01-203.453.603.95+0.05+1.47%311,28153.93%
NFLX230317C003100002022-07-01 2:19PM EDT2023-03-174.354.605.00-1.25-22.32%4433450.85%
NFLX230616C003100002022-06-30 12:49PM EDT2023-06-167.357.357.950.00-315350.14%
NFLX240119C003100002022-06-30 12:35PM EDT2024-01-1914.8014.7015.900.00-936150.32%
NFLX240621C003100002022-06-29 12:15PM EDT2024-06-2117.9019.6022.450.00-1250.97%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715P003100002022-06-16 9:53AM EDT2022-07-15135.92129.10131.550.00-427130.47%
NFLX220819P003100002022-06-30 11:23AM EDT2022-08-19134.56129.10131.700.00-2370.31%
NFLX220916P003100002022-06-15 10:04AM EDT2022-09-16135.00129.10131.450.00-61,15852.73%
NFLX221118P003100002022-06-28 2:59PM EDT2022-11-18129.25130.05132.400.00-8950.44%
NFLX221216P003100002022-06-30 10:34AM EDT2022-12-16138.19130.40132.100.00-156651.47%
NFLX230120P003100002022-06-24 3:18PM EDT2023-01-20122.10130.75134.600.00-3711,52256.70%
NFLX230317P003100002022-05-06 9:47AM EDT2023-03-17134.00113.30115.600.00-1229600.00%
NFLX230616P003100002022-06-23 3:27PM EDT2023-06-16132.15129.75137.600.00-74149.99%
NFLX240119P003100002022-06-30 11:40AM EDT2024-01-19138.80135.50140.900.00-2166644.31%