Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.96-0.21 (-0.07%)
At close: 04:00PM EST
281.25 +0.29 (+0.10%)
Pre-market: 06:47AM EST
In the money
Show:ListStraddle
Strike:245.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002450002022-11-29 10:19AM EST2022-12-0235.010.000.000.00-100.00%
NFLX221209C002450002022-11-28 2:04PM EST2022-12-0938.400.000.000.00-800.00%
NFLX221216C002450002022-11-29 2:32PM EST2022-12-1636.550.000.000.00-111,6680.00%
NFLX221223C002450002022-11-14 1:12PM EST2022-12-2362.260.000.000.00-100.00%
NFLX221230C002450002022-11-17 11:01AM EST2022-12-3054.550.000.000.00-1001010.00%
NFLX230120C002450002022-11-29 10:46AM EST2023-01-2046.600.000.000.00-4520.00%
NFLX230217C002450002022-11-22 12:20PM EST2023-02-1754.840.000.000.00--10.00%
NFLX230317C002450002022-11-29 3:49PM EST2023-03-1754.380.000.000.00-22530.00%
NFLX230616C002450002022-11-23 11:43AM EST2023-06-1672.270.000.000.00-800.00%
NFLX240621C002450002022-11-21 3:03PM EST2024-06-21100.450.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002450002022-11-29 3:46PM EST2022-12-020.010.000.000.00-4392,60325.00%
NFLX221209P002450002022-11-29 3:50PM EST2022-12-090.450.000.000.00-18054412.50%
NFLX221216P002450002022-11-29 3:41PM EST2022-12-161.660.000.000.00-1131,64612.50%
NFLX221223P002450002022-11-29 3:52PM EST2022-12-232.570.000.000.00-60012.50%
NFLX221230P002450002022-11-29 3:37PM EST2022-12-303.350.000.000.00-4012.50%
NFLX230106P002450002022-11-29 12:14PM EST2023-01-064.650.000.000.00-394912.50%
NFLX230120P002450002022-11-29 3:51PM EST2023-01-209.400.000.000.00-2881,0796.25%
NFLX230217P002450002022-11-29 1:44PM EST2023-02-1713.170.000.000.00-106.25%
NFLX230317P002450002022-11-29 1:24PM EST2023-03-1715.710.000.000.00-11,1946.25%
NFLX230616P002450002022-11-29 3:42PM EST2023-06-1623.450.000.000.00-51923.13%
NFLX240621P002450002022-11-29 12:22PM EST2024-06-2143.120.000.000.00-21103.13%