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
305.67 +0.14 (+0.05%)
Pre-market: 06:05AM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C001350002022-11-08 10:09AM EST2022-12-02123.810.000.000.00--00.00%
NFLX221216C001350002022-11-30 9:35AM EST2022-12-16150.070.000.000.00-500.00%
NFLX230120C001350002022-11-15 3:08PM EST2023-01-20175.810.000.000.00-2000.00%
NFLX230317C001350002022-10-19 12:57PM EST2023-03-17141.96154.95157.350.00-2210.00%
NFLX230616C001350002022-10-19 10:16AM EST2023-06-16150.88158.75160.950.00-12170.00%
NFLX230721C001350002022-11-04 12:30PM EST2023-07-21132.940.000.000.00-1200.00%
NFLX240119C001350002022-11-14 3:53PM EST2024-01-19180.860.000.000.00-500.00%
NFLX240621C001350002022-09-15 2:23PM EST2024-06-21128.29120.35128.050.00-8100.00%
NFLX250117C001350002022-09-21 11:27AM EST2025-01-17141.13172.00181.000.00--651.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001350002022-11-15 11:25AM EST2022-12-020.010.000.000.00-88050.00%
NFLX221216P001350002022-11-16 11:27AM EST2022-12-160.010.000.000.00-231050.00%
NFLX230120P001350002022-11-29 12:44PM EST2023-01-200.160.000.000.00-20050.00%
NFLX230317P001350002022-11-21 1:52PM EST2023-03-171.050.000.000.00-13025.00%
NFLX230616P001350002022-11-28 2:05PM EST2023-06-162.730.000.000.00-8025.00%
NFLX230721P001350002022-11-28 11:32AM EST2023-07-213.650.000.000.00-40025.00%
NFLX240119P001350002022-11-30 3:32PM EST2024-01-196.300.000.000.00-1012.50%
NFLX240621P001350002022-11-25 10:17AM EST2024-06-2110.010.000.000.00-2012.50%
NFLX250117P001350002022-11-21 12:58PM EST2025-01-1713.730.000.000.00-5012.50%