Australia markets open in 9 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.02+1.58 (+0.67%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021C000800002022-09-29 3:03PM EDT2022-10-21157.35157.30162.000.00-44313.18%
NFLX221118C000800002022-09-29 3:31PM EDT2022-11-18158.10157.50162.300.00-373288203.32%
NFLX221216C000800002022-09-30 3:43PM EDT2022-12-16157.85158.00161.750.00-44175160.60%
NFLX230120C000800002022-09-20 3:40PM EDT2023-01-20165.05158.50163.250.00-17142.63%
NFLX230317C000800002022-05-26 10:48AM EDT2023-03-17115.00112.30117.900.00--10.00%
NFLX230616C000800002022-09-12 10:41AM EDT2023-06-16158.10161.50165.600.00-20107.85%
NFLX230721C000800002022-09-13 11:50AM EDT2023-07-21146.91159.05167.800.00-66367100.60%
NFLX240119C000800002022-06-17 1:37PM EDT2024-01-19109.87118.30126.400.00-1190.00%
NFLX240621C000800002022-08-31 12:22PM EDT2024-06-21159.77166.30174.300.00-21287.79%
NFLX250117C000800002022-09-20 12:57PM EDT2025-01-17185.39164.95180.900.00-2881.70%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021P000800002022-09-14 2:13PM EDT2022-10-210.010.000.020.00-23,370150.00%
NFLX221118P000800002022-09-28 11:45AM EDT2022-11-180.100.030.000.00-25919698.44%
NFLX221216P000800002022-09-30 2:05PM EDT2022-12-160.200.170.000.00-11033092.38%
NFLX230120P000800002022-09-30 3:37PM EDT2023-01-200.650.570.650.00-3254498.73%
NFLX230317P000800002022-09-30 1:48PM EDT2023-03-171.040.931.120.00-74587.70%
NFLX230616P000800002022-09-28 3:27PM EDT2023-06-161.881.922.210.00-428380.76%
NFLX230721P000800002022-09-19 12:14PM EDT2023-07-212.280.005.500.00-1908880.71%
NFLX240119P000800002022-09-21 10:54AM EDT2024-01-194.102.257.650.00-38573.40%
NFLX240621P000800002022-07-29 3:32PM EDT2024-06-215.652.539.350.00-2767.12%