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
305.76 +0.23 (+0.08%)
Pre-market: 06:20AM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C001450002022-11-14 3:23PM EST2022-12-02160.550.000.000.00-3700.00%
NFLX221216C001450002022-11-23 2:37PM EST2022-12-16145.500.000.000.00-100.00%
NFLX230120C001450002022-11-25 11:52AM EST2023-01-20141.500.000.000.00-100.00%
NFLX230317C001450002022-10-12 9:27AM EST2023-03-1783.300.000.000.00-1290.00%
NFLX230616C001450002022-11-10 3:20PM EST2023-06-16137.050.000.000.00-300.00%
NFLX230721C001450002022-10-19 9:19AM EST2023-07-21144.550.000.000.00-2650.00%
NFLX240119C001450002022-11-14 3:54PM EST2024-01-19172.630.000.000.00-500.00%
NFLX240621C001450002022-09-26 12:48PM EST2024-06-21110.15176.05182.100.00-1369.28%
NFLX250117C001450002022-10-17 12:10PM EST2025-01-17139.00174.70183.000.00-1358.91%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P001450002022-11-08 11:29AM EST2022-12-020.040.000.000.00-1050.00%
NFLX221216P001450002022-11-21 9:52AM EST2022-12-160.020.000.000.00-201050.00%
NFLX230120P001450002022-11-30 3:37PM EST2023-01-200.130.000.000.00-153050.00%
NFLX230217P001450002022-11-22 3:43PM EST2023-02-170.870.000.000.00-8025.00%
NFLX230317P001450002022-11-28 11:11AM EST2023-03-171.180.000.000.00-1025.00%
NFLX230616P001450002022-11-30 3:50PM EST2023-06-162.600.000.000.00-5025.00%
NFLX230721P001450002022-11-28 10:36AM EST2023-07-214.500.000.000.00-90025.00%
NFLX230915P001450002022-11-23 10:00AM EST2023-09-155.840.000.000.00-2012.50%
NFLX240119P001450002022-11-30 9:41AM EST2024-01-199.070.000.000.00-2012.50%
NFLX240621P001450002022-11-29 11:19AM EST2024-06-2112.630.000.000.00-24012.50%
NFLX250117P001450002022-11-29 1:11PM EST2025-01-1715.680.000.000.00-8012.50%