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
305.50 -0.03 (-0.01%)
Pre-market: 05:32AM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C001250002022-10-27 2:37PM EST2022-12-02176.42159.30161.700.00--00.00%
NFLX221216C001250002022-10-27 1:17PM EST2022-12-16174.74159.85161.700.00-3600.00%
NFLX230120C001250002022-10-13 1:33PM EST2023-01-20109.35165.40167.500.00-31040.00%
NFLX230317C001250002022-11-09 3:43PM EST2023-03-17132.800.000.000.00-100.00%
NFLX230616C001250002022-10-12 12:54PM EST2023-06-16106.70169.45172.650.00-10610.00%
NFLX230721C001250002022-10-20 8:39AM EST2023-07-21157.65168.35171.900.00-322480.00%
NFLX240119C001250002022-11-17 9:42AM EST2024-01-19180.960.000.000.00-100.00%
NFLX240621C001250002022-10-21 12:46PM EST2024-06-21183.50178.00184.400.00-5749.46%
NFLX250117C001250002022-09-21 2:03PM EST2025-01-17148.36186.15194.900.00-22155.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001250002022-11-07 10:51AM EST2022-12-020.010.000.000.00-720050.00%
NFLX221216P001250002022-11-21 2:09PM EST2022-12-160.010.000.000.00-1050.00%
NFLX230120P001250002022-11-30 3:08PM EST2023-01-200.050.000.000.00-103050.00%
NFLX230317P001250002022-11-30 2:03PM EST2023-03-170.450.000.000.00-2025.00%
NFLX230616P001250002022-11-29 12:52PM EST2023-06-162.140.000.000.00-3025.00%
NFLX230721P001250002022-11-28 1:29PM EST2023-07-212.930.000.000.00-20025.00%
NFLX240119P001250002022-11-29 3:14PM EST2024-01-196.200.000.000.00-1012.50%
NFLX240621P001250002022-11-30 10:43AM EST2024-06-218.650.000.000.00-1012.50%
NFLX250117P001250002022-11-30 2:48PM EST2025-01-1710.300.000.000.00-1012.50%