Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.85+9.14 (+5.03%)
At close: 04:00PM EDT
193.09 +2.24 (+1.17%)
Pre-market: 04:56AM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715C000500002022-06-23 2:22PM EDT2022-07-15128.350.000.000.00-2000.00%
NFLX220819C000500002022-06-24 12:57PM EDT2022-08-19140.100.000.000.00-100.00%
NFLX220916C000500002022-04-20 9:41AM EDT2022-09-16187.600.000.000.00-18140.00%
NFLX221216C000500002022-06-13 10:55AM EDT2022-12-16123.050.000.000.00-500.00%
NFLX230120C000500002022-06-23 1:19PM EDT2023-01-20128.650.000.000.00-100.00%
NFLX230317C000500002022-04-28 10:05AM EDT2023-03-17143.19142.55150.950.00-45134.01%
NFLX230616C000500002022-06-08 9:30AM EDT2023-06-16151.100.000.000.00-200.00%
NFLX240119C000500002022-06-24 1:31PM EDT2024-01-19145.250.000.000.00-600.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715P000500002022-06-24 9:30AM EDT2022-07-150.020.000.000.00-1050.00%
NFLX220819P000500002022-06-24 11:04AM EDT2022-08-190.050.000.000.00-3050.00%
NFLX220916P000500002022-06-23 3:30PM EDT2022-09-160.120.000.000.00-7050.00%
NFLX221118P000500002022-06-23 12:24PM EDT2022-11-180.350.000.000.00-1050.00%
NFLX221216P000500002022-06-24 10:36AM EDT2022-12-160.350.000.000.00-1050.00%
NFLX230120P000500002022-06-24 3:55PM EDT2023-01-200.640.000.000.00-4025.00%
NFLX230317P000500002022-06-24 2:58PM EDT2023-03-170.850.000.000.00-8025.00%
NFLX230616P000500002022-06-24 3:41PM EDT2023-06-161.540.000.000.00-11025.00%
NFLX240119P000500002022-06-24 10:50AM EDT2024-01-192.410.000.000.00-3025.00%