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
305.45 -0.08 (-0.03%)
Pre-market: 05:59AM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001100002022-11-18 10:58AM EST2022-12-16179.550.000.000.00-500.00%
NFLX230120C001100002022-10-26 9:00AM EST2023-01-20187.500.000.000.00-200.00%
NFLX230317C001100002022-10-12 9:27AM EST2023-03-17112.700.000.000.00-140.00%
NFLX230616C001100002022-10-12 1:26PM EST2023-06-16120.35183.15186.050.00-5220.00%
NFLX230721C001100002022-10-19 9:42AM EST2023-07-21175.050.000.000.00-421820.00%
NFLX240119C001100002022-11-21 2:58PM EST2024-01-19186.710.000.000.00-200.00%
NFLX240621C001100002022-10-19 2:27PM EST2024-06-21178.58189.60196.450.00-1541.93%
NFLX250117C001100002022-10-17 9:49AM EST2025-01-17158.70199.10208.000.00-11557.77%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001100002022-10-19 8:49AM EST2022-12-020.060.000.000.00--150.00%
NFLX221216P001100002022-11-30 3:16PM EST2022-12-160.020.000.000.00-2050.00%
NFLX230120P001100002022-11-30 3:12PM EST2023-01-200.030.000.000.00-10050.00%
NFLX230317P001100002022-11-17 9:44AM EST2023-03-170.450.000.000.00-1050.00%
NFLX230616P001100002022-11-29 12:52PM EST2023-06-161.370.000.000.00-3025.00%
NFLX230721P001100002022-11-30 3:47PM EST2023-07-211.460.000.000.00-3025.00%
NFLX240119P001100002022-11-16 11:24AM EST2024-01-194.210.000.000.00-142025.00%
NFLX240621P001100002022-11-14 10:48AM EST2024-06-215.550.000.000.00-4012.50%
NFLX250117P001100002022-11-28 11:17AM EST2025-01-178.700.000.000.00-2012.50%