Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.01+9.75 (+3.14%)
At close: 04:00PM EST
319.48 -0.53 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C002250002022-12-09 1:41PM EST2022-12-16100.6693.7597.65+19.41+23.89%1371139.31%
NFLX221223C002250002022-12-08 9:52AM EST2022-12-2383.8494.1597.850.00-112105.32%
NFLX221230C002250002022-11-23 9:30AM EST2022-12-3064.7694.5097.950.00--989.55%
NFLX230113C002250002022-12-02 10:11AM EST2023-01-1395.4395.8598.550.00-4178.98%
NFLX230120C002250002022-12-01 1:29PM EST2023-01-2094.6296.8099.400.00-17678.55%
NFLX230217C002250002022-11-30 2:00PM EST2023-02-1781.70100.25102.050.00-1274.26%
NFLX230317C002250002022-12-06 12:27PM EST2023-03-1790.42102.25104.000.00-110668.92%
NFLX230616C002250002022-12-06 9:33AM EST2023-06-16104.65110.95113.300.00-12266.74%
NFLX240621C002250002022-12-07 3:55PM EST2024-06-21128.80137.10140.900.00-814563.87%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P002250002022-12-09 12:10PM EST2022-12-160.010.000.03-0.03-75.00%121,32285.94%
NFLX221223P002250002022-12-09 3:56PM EST2022-12-230.040.040.05-0.05-55.56%4022067.97%
NFLX221230P002250002022-12-09 3:30PM EST2022-12-300.100.100.13-0.12-54.55%268261.72%
NFLX230106P002250002022-12-09 1:08PM EST2023-01-060.240.230.28-0.26-52.00%34759.42%
NFLX230120P002250002022-12-09 3:56PM EST2023-01-201.901.881.97-0.48-20.17%1032,14269.97%
NFLX230217P002250002022-12-09 3:55PM EST2023-02-173.853.753.95-1.15-23.00%2687164.59%
NFLX230317P002250002022-12-09 3:59PM EST2023-03-175.325.205.45-0.83-13.50%671,28060.03%
NFLX230616P002250002022-12-09 10:03AM EST2023-06-1610.5911.0511.35-2.32-17.97%4023855.92%
NFLX240621P002250002022-12-02 11:00AM EST2024-06-2128.5527.9028.600.00-57849.88%