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
305.68 +0.15 (+0.05%)
Pre-market: 06:30AM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C001300002022-11-30 3:36PM EST2022-12-16177.470.000.000.00-2700.00%
NFLX230120C001300002022-11-15 3:00PM EST2023-01-20180.870.000.000.00-2000.00%
NFLX230317C001300002022-10-13 11:04AM EST2023-03-17101.70162.00164.350.00-4280.00%
NFLX230616C001300002022-10-19 10:16AM EST2023-06-16155.20163.10165.650.00-8330.00%
NFLX230721C001300002022-11-04 12:30PM EST2023-07-21137.150.000.000.00-1200.00%
NFLX240119C001300002022-10-26 2:56PM EST2024-01-19182.95168.60172.250.00-500.00%
NFLX240621C001300002022-11-22 12:25PM EST2024-06-21172.420.000.000.00-200.00%
NFLX250117C001300002022-09-30 1:43PM EST2025-01-17140.03186.65195.850.00-21962.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001300002022-11-09 2:51PM EST2022-12-020.020.000.000.00-4050.00%
NFLX221216P001300002022-11-16 11:26AM EST2022-12-160.010.000.000.00-110050.00%
NFLX221223P001300002022-11-11 10:23AM EST2022-12-230.080.000.000.00-30050.00%
NFLX221230P001300002022-11-11 3:52PM EST2022-12-300.120.000.000.00--050.00%
NFLX230120P001300002022-11-29 1:29PM EST2023-01-200.140.000.000.00-4050.00%
NFLX230317P001300002022-11-30 1:01PM EST2023-03-170.650.000.000.00-18025.00%
NFLX230616P001300002022-11-28 2:06PM EST2023-06-162.410.000.000.00-4025.00%
NFLX230721P001300002022-11-17 12:52PM EST2023-07-212.850.000.000.00-10025.00%
NFLX240119P001300002022-11-29 10:05AM EST2024-01-197.160.000.000.00-2012.50%
NFLX240621P001300002022-11-29 9:50AM EST2024-06-219.720.000.000.00-76012.50%
NFLX250117P001300002022-11-29 11:19AM EST2025-01-1712.680.000.000.00-16012.50%