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: 05:22AM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001150002022-10-27 11:33AM EST2022-12-16184.74169.55171.850.00-57000.00%
NFLX230120C001150002022-10-13 2:22PM EST2023-01-20120.65175.20177.200.00-1430.00%
NFLX230317C001150002022-10-25 9:17AM EST2023-03-17183.80177.40179.850.00-1130.00%
NFLX230616C001150002022-10-14 9:23AM EST2023-06-16125.31178.55181.750.00-21340.00%
NFLX230721C001150002022-10-19 9:42AM EST2023-07-21170.550.000.000.00-842750.00%
NFLX240119C001150002022-11-21 2:59PM EST2024-01-19182.370.000.000.00-200.00%
NFLX240621C001150002022-10-24 1:08PM EST2024-06-21186.35189.65195.500.00-1556.97%
NFLX250117C001150002022-10-13 1:23PM EST2025-01-17144.00192.00201.000.00-11551.08%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001150002022-10-17 11:43AM EST2022-12-020.400.000.020.00--5412.50%
NFLX221216P001150002022-11-11 2:02PM EST2022-12-160.020.000.000.00-4050.00%
NFLX230120P001150002022-11-30 3:12PM EST2023-01-200.030.000.000.00-5050.00%
NFLX230317P001150002022-11-30 2:19PM EST2023-03-170.300.000.000.00-2025.00%
NFLX230616P001150002022-10-31 2:09PM EST2023-06-161.791.111.300.00-220471.64%
NFLX230721P001150002022-11-29 10:36AM EST2023-07-212.340.000.000.00-32025.00%
NFLX240119P001150002022-11-28 3:24PM EST2024-01-195.220.000.000.00-2012.50%
NFLX240621P001150002022-11-23 11:48AM EST2024-06-216.950.000.000.00-2012.50%
NFLX250117P001150002022-10-25 1:24PM EST2025-01-179.838.409.950.00-1257.90%