Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.53+24.57 (+8.75%)
At close: 04:00PM EST
304.95 -0.58 (-0.19%)
Pre-market: 05:04AM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001050002022-10-27 9:58AM EST2022-12-16196.79179.85182.000.00-27000.00%
NFLX230120C001050002022-06-10 11:14AM EST2023-01-2086.4586.4590.650.00-1930.00%
NFLX230317C001050002022-09-06 12:15PM EST2023-03-17117.55136.65139.650.00-140.00%
NFLX230616C001050002022-10-12 12:50PM EST2023-06-16123.30187.90190.750.00-1460.00%
NFLX230721C001050002022-10-19 9:00AM EST2023-07-21176.800.000.000.00-482690.00%
NFLX240119C001050002022-11-23 10:47AM EST2024-01-19192.050.000.000.00-200.00%
NFLX240621C001050002022-09-16 1:42PM EST2024-06-21150.40141.60148.200.00-250.00%
NFLX250117C001050002022-11-08 10:58AM EST2025-01-17177.640.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001050002022-10-18 2:26PM EST2022-12-020.370.000.020.00--4450.00%
NFLX221216P001050002022-11-07 2:13PM EST2022-12-160.030.000.000.00-21050.00%
NFLX230120P001050002022-11-30 3:12PM EST2023-01-200.020.000.000.00-2050.00%
NFLX230317P001050002022-10-20 2:56PM EST2023-03-171.050.360.450.00-310289.36%
NFLX230616P001050002022-11-29 3:27PM EST2023-06-161.210.000.000.00-1025.00%
NFLX230721P001050002022-11-30 3:57PM EST2023-07-211.180.000.000.00-38025.00%
NFLX240119P001050002022-11-29 3:31PM EST2024-01-194.220.000.000.00-4025.00%
NFLX240621P001050002022-11-15 11:09AM EST2024-06-215.230.000.000.00-4012.50%
NFLX250117P001050002022-11-29 1:41PM EST2025-01-178.000.000.000.00-3012.50%