Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
304.33 -1.23 (-0.40%)
Pre-market: 05:33AM EST
In the money
Show:ListStraddle
Strike:235.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C002350002022-12-02 11:31AM EST2022-12-0982.060.000.000.00-200.00%
NFLX221216C002350002022-12-05 1:31PM EST2022-12-1682.350.000.000.00-500.00%
NFLX221223C002350002022-12-06 12:50PM EST2022-12-2372.000.000.000.00-500.00%
NFLX221230C002350002022-11-30 2:40PM EST2022-12-3071.530.000.000.00--00.00%
NFLX230120C002350002022-12-06 3:52PM EST2023-01-2075.590.000.000.00-100.00%
NFLX230217C002350002022-11-23 11:02AM EST2023-02-1765.850.000.000.00--00.00%
NFLX230317C002350002022-12-05 2:49PM EST2023-03-1787.850.000.000.00-200.00%
NFLX230616C002350002022-11-29 10:17AM EST2023-06-1671.330.000.000.00-500.00%
NFLX240621C002350002022-11-30 2:37PM EST2024-06-21119.270.000.000.00-800.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P002350002022-12-06 3:36PM EST2022-12-090.010.000.000.00-31050.00%
NFLX221216P002350002022-12-06 11:58AM EST2022-12-160.110.000.000.00-13025.00%
NFLX221223P002350002022-12-06 3:30PM EST2022-12-230.290.000.000.00-11025.00%
NFLX221230P002350002022-12-06 3:30PM EST2022-12-300.560.000.000.00-57025.00%
NFLX230106P002350002022-12-06 3:47PM EST2023-01-060.900.000.000.00-7025.00%
NFLX230113P002350002022-12-06 12:38PM EST2023-01-131.480.000.000.00-1012.50%
NFLX230120P002350002022-12-06 3:58PM EST2023-01-203.710.000.000.00-100012.50%
NFLX230217P002350002022-12-06 2:35PM EST2023-02-176.680.000.000.00-38012.50%
NFLX230317P002350002022-12-06 10:51AM EST2023-03-178.400.000.000.00-12012.50%
NFLX230616P002350002022-12-06 10:56AM EST2023-06-1615.500.000.000.00-106.25%
NFLX240621P002350002022-12-06 12:33PM EST2024-06-2133.930.000.000.00-203.13%