Australia markets close in 6 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.42+2.86 (+0.94%)
At close: 04:00PM EST
307.86 -0.57 (-0.18%)
After hours: 06:09PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002050002022-11-28 9:57AM EST2022-12-0984.50101.55104.800.00-11277.39%
NFLX221216C002050002022-12-06 11:39AM EST2022-12-16102.10101.25104.950.00-4258155.22%
NFLX221223C002050002022-11-16 1:31PM EST2022-12-23106.48101.80105.100.00--467.97%
NFLX221230C002050002022-11-22 9:58AM EST2022-12-3076.58102.15105.400.00--177.15%
NFLX230120C002050002022-11-28 9:31AM EST2023-01-2084.25103.95107.000.00-1678.08%
NFLX230217C002050002022-12-06 3:17PM EST2023-02-17105.14106.90109.050.00-8875.16%
NFLX230317C002050002022-11-18 11:33AM EST2023-03-1795.50108.90111.450.00-23372.04%
NFLX230616C002050002022-11-18 9:38AM EST2023-06-16106.52116.85119.250.00-22469.38%
NFLX240621C002050002022-11-30 12:47PM EST2024-06-21126.23138.75144.100.00-2964.83%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002050002022-12-02 2:26PM EST2022-12-090.010.000.020.00-212462146.88%
NFLX221216P002050002022-12-07 12:54PM EST2022-12-160.020.000.04-0.01-33.33%351,64885.16%
NFLX221223P002050002022-12-07 11:17AM EST2022-12-230.050.030.060.00-509370.90%
NFLX221230P002050002022-12-07 12:06PM EST2022-12-300.120.090.11+0.01+9.09%15865.23%
NFLX230106P002050002022-12-06 11:56AM EST2023-01-060.200.180.240.00-14562.99%
NFLX230120P002050002022-12-06 10:31AM EST2023-01-201.471.211.300.00-213270.26%
NFLX230217P002050002022-12-07 9:41AM EST2023-02-172.952.742.89+0.03+1.03%5214266.10%
NFLX230317P002050002022-12-07 10:38AM EST2023-03-174.424.004.20+0.07+1.61%1249262.04%
NFLX230616P002050002022-12-07 1:42PM EST2023-06-169.168.909.15-0.04-0.43%410557.65%
NFLX240621P002050002022-12-02 1:33PM EST2024-06-2122.7923.5524.650.00-26650.82%