Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
327.75+17.49 (+5.64%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003500002022-12-09 11:51AM EST2022-12-090.010.010.020.00-8283,20350.78%
NFLX221216C003500002022-12-09 11:58AM EST2022-12-162.922.882.95+2.05+235.63%5,2602,39852.47%
NFLX221223C003500002022-12-09 11:57AM EST2022-12-234.694.654.75+2.89+160.56%45040047.27%
NFLX221230C003500002022-12-09 11:57AM EST2022-12-306.156.106.25+3.55+136.54%6853,80544.59%
NFLX230106C003500002022-12-09 11:54AM EST2023-01-068.127.808.00+4.47+122.47%11623444.23%
NFLX230113C003500002022-12-09 11:55AM EST2023-01-1310.149.9510.20+5.38+113.03%2513745.56%
NFLX230120C003500002022-12-09 11:57AM EST2023-01-2017.1016.9017.10+6.60+62.86%1,1229,30957.57%
NFLX230217C003500002022-12-09 11:57AM EST2023-02-1723.1023.0023.30+8.05+53.49%3223755.66%
NFLX230317C003500002022-12-09 11:53AM EST2023-03-1727.7527.2027.60+8.34+42.97%781,63053.42%
NFLX230616C003500002022-12-09 11:39AM EST2023-06-1641.4041.8042.20+9.35+29.17%161,88454.05%
NFLX230721C003500002022-12-09 10:19AM EST2023-07-2145.0047.1548.05+9.25+25.87%125655.13%
NFLX230915C003500002022-12-09 11:54AM EST2023-09-1553.7553.2553.90+10.55+24.42%163354.55%
NFLX240119C003500002022-12-09 11:55AM EST2024-01-1967.2566.5068.15+11.94+21.59%161,94955.39%
NFLX240621C003500002022-12-09 10:56AM EST2024-06-2176.0778.1081.95+13.57+21.71%119755.19%
NFLX250117C003500002022-12-09 11:02AM EST2025-01-1792.5090.4597.40+12.50+15.62%39454.69%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003500002022-12-07 9:38AM EST2022-12-0941.8021.0522.650.00-2082.13%
NFLX221216P003500002022-12-09 11:52AM EST2022-12-1624.0524.2524.50-17.20-41.70%2951747.53%
NFLX221223P003500002022-12-09 11:50AM EST2022-12-2325.7525.8526.25-16.39-38.89%503943.74%
NFLX221230P003500002022-12-09 10:22AM EST2022-12-3030.5627.0527.40-12.09-28.35%15640.55%
NFLX230106P003500002022-12-09 9:38AM EST2023-01-0633.0528.4528.75-32.17-49.33%1839.63%
NFLX230113P003500002022-12-09 11:41AM EST2023-01-1331.0629.6531.30-13.49-30.28%12442.53%
NFLX230120P003500002022-12-09 11:14AM EST2023-01-2038.2536.5537.15-10.15-20.97%1181,77052.05%
NFLX230217P003500002022-12-09 11:45AM EST2023-02-1741.9541.8542.35-11.27-21.18%23811950.31%
NFLX230317P003500002022-12-09 11:35AM EST2023-03-1745.9045.1545.45-10.87-19.15%431,16047.22%
NFLX230616P003500002022-12-09 11:44AM EST2023-06-1655.9055.8556.25-8.52-13.23%492145.59%
NFLX230721P003500002022-12-09 11:48AM EST2023-07-2159.7259.2060.10-10.96-15.51%332145.64%
NFLX230915P003500002022-12-09 11:42AM EST2023-09-1564.1563.1564.60-7.80-10.84%3218544.77%
NFLX240119P003500002022-12-09 11:58AM EST2024-01-1972.2271.8572.70-8.05-10.03%21,44443.08%
NFLX240621P003500002022-12-05 10:18AM EST2024-06-2183.7178.9581.050.00-1413641.88%
NFLX250117P003500002022-11-29 2:51PM EST2025-01-17107.1683.0591.600.00-164841.36%