Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.59-7.82 (-2.44%)
At close: 04:00PM EST
313.00 +0.41 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:215.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002150002022-12-05 12:57PM EST2022-12-09101.340.000.000.00-1300.00%
NFLX221216C002150002022-12-02 2:48PM EST2022-12-16103.870.000.000.00-100.00%
NFLX221223C002150002022-11-21 9:33AM EST2022-12-2375.790.000.000.00-100.00%
NFLX230120C002150002022-12-01 9:30AM EST2023-01-2092.850.000.000.00-200.00%
NFLX230217C002150002022-12-05 2:31PM EST2023-02-17102.880.000.000.00-600.00%
NFLX230317C002150002022-12-05 2:53PM EST2023-03-17104.850.000.000.00-200.00%
NFLX230616C002150002022-12-02 2:11PM EST2023-06-16118.610.000.000.00-100.00%
NFLX240621C002150002022-11-30 3:31PM EST2024-06-21132.260.000.000.00-1700.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002150002022-12-02 10:01AM EST2022-12-090.010.000.000.00-2050.00%
NFLX221216P002150002022-12-05 3:00PM EST2022-12-160.030.000.000.00-86050.00%
NFLX221223P002150002022-12-05 2:21PM EST2022-12-230.070.000.000.00-61025.00%
NFLX221230P002150002022-12-05 9:47AM EST2022-12-300.120.000.000.00-1025.00%
NFLX230106P002150002022-12-05 3:01PM EST2023-01-060.310.000.000.00-27025.00%
NFLX230120P002150002022-12-05 3:55PM EST2023-01-201.690.000.000.00-27025.00%
NFLX230217P002150002022-12-02 12:04PM EST2023-02-173.300.000.000.00-152012.50%
NFLX230317P002150002022-12-05 11:23AM EST2023-03-174.500.000.000.00-10012.50%
NFLX230616P002150002022-12-05 11:40AM EST2023-06-169.700.000.000.00-4012.50%
NFLX240621P002150002022-12-02 1:49PM EST2024-06-2125.580.000.000.00-206.25%