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: 06:37AM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C001400002022-11-03 8:55AM EST2022-12-02130.950.000.000.00--00.00%
NFLX221216C001400002022-11-30 3:09PM EST2022-12-16165.730.000.000.00-2600.00%
NFLX230120C001400002022-11-29 3:43PM EST2023-01-20141.800.000.000.00-100.00%
NFLX230217C001400002022-11-18 1:05PM EST2023-02-17150.530.000.000.00-100.00%
NFLX230317C001400002022-10-19 8:39AM EST2023-03-17134.660.000.000.00-1360.00%
NFLX230616C001400002022-11-11 3:09PM EST2023-06-16153.100.000.000.00-500.00%
NFLX230721C001400002022-10-20 8:37AM EST2023-07-21146.85155.55158.600.00-54940.00%
NFLX240119C001400002022-11-29 2:00PM EST2024-01-19157.300.000.000.00-200.00%
NFLX240621C001400002022-10-20 2:22PM EST2024-06-21154.42166.95172.750.00-1451.92%
NFLX250117C001400002022-10-21 2:38PM EST2025-01-17184.00172.90180.300.00-1950.75%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001400002022-11-15 11:26AM EST2022-12-020.010.000.000.00-100050.00%
NFLX221209P001400002022-11-11 3:56PM EST2022-12-090.040.000.000.00-3050.00%
NFLX221216P001400002022-11-29 9:47AM EST2022-12-160.020.000.000.00-3050.00%
NFLX221223P001400002022-11-15 3:40PM EST2022-12-230.010.000.000.00-200050.00%
NFLX230120P001400002022-11-30 2:47PM EST2023-01-200.110.000.000.00-7050.00%
NFLX230217P001400002022-11-30 3:44PM EST2023-02-170.370.000.000.00-51025.00%
NFLX230317P001400002022-11-29 9:31AM EST2023-03-171.050.000.000.00-2025.00%
NFLX230616P001400002022-11-30 3:26PM EST2023-06-162.290.000.000.00-16025.00%
NFLX230721P001400002022-11-28 11:31AM EST2023-07-214.100.000.000.00-40025.00%
NFLX230915P001400002022-11-29 10:32AM EST2023-09-155.450.000.000.00-4012.50%
NFLX240119P001400002022-11-29 11:28AM EST2024-01-198.660.000.000.00-23012.50%
NFLX240621P001400002022-11-25 10:26AM EST2024-06-2110.930.000.000.00-36012.50%
NFLX250117P001400002022-11-30 1:38PM EST2025-01-1713.500.000.000.00-8012.50%