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
305.58 +0.05 (+0.02%)
Pre-market: 06:14AM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C001200002022-10-27 1:28PM EST2022-12-02182.05164.15166.850.00--00.00%
NFLX221216C001200002022-10-05 12:06PM EST2022-12-16115.15138.05140.250.00-12850.00%
NFLX230120C001200002022-11-15 3:00PM EST2023-01-20190.700.000.000.00-2000.00%
NFLX230317C001200002022-10-12 9:26AM EST2023-03-17103.550.000.000.00-2800.00%
NFLX230616C001200002022-10-12 2:27PM EST2023-06-16111.40173.10176.900.00-4420.00%
NFLX230721C001200002022-10-21 1:59PM EST2023-07-21177.50172.95176.300.00-12800.00%
NFLX240119C001200002022-10-26 12:32PM EST2024-01-19193.49176.90180.500.00-100.00%
NFLX240621C001200002022-10-21 12:46PM EST2024-06-21187.25182.85188.100.00-5446.91%
NFLX250117C001200002022-10-12 2:31PM EST2025-01-17130.51188.05196.950.00-81651.27%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001200002022-10-19 11:25AM EST2022-12-020.120.000.020.00--5393.75%
NFLX221209P001200002022-11-07 2:03PM EST2022-12-090.010.000.000.00--050.00%
NFLX221216P001200002022-11-30 3:30PM EST2022-12-160.020.000.000.00-120050.00%
NFLX221223P001200002022-11-08 3:51PM EST2022-12-230.070.000.000.00--050.00%
NFLX221230P001200002022-11-28 3:01PM EST2022-12-300.010.000.000.00-1050.00%
NFLX230120P001200002022-11-30 3:32PM EST2023-01-200.040.000.000.00-109050.00%
NFLX230317P001200002022-11-30 1:36PM EST2023-03-170.400.000.000.00-1025.00%
NFLX230616P001200002022-11-30 1:57PM EST2023-06-161.600.000.000.00-2025.00%
NFLX230721P001200002022-11-29 10:17AM EST2023-07-212.770.000.000.00-4025.00%
NFLX240119P001200002022-11-30 2:22PM EST2024-01-195.000.000.000.00-4012.50%
NFLX240621P001200002022-11-29 9:50AM EST2024-06-218.180.000.000.00-4012.50%
NFLX250117P001200002022-11-29 11:32AM EST2025-01-1710.630.000.000.00-49012.50%