Australia markets open in 3 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.27+11.74 (+3.84%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002650002022-12-01 10:49AM EST2022-12-0251.6151.4552.45+27.56+114.59%55180115.82%
NFLX221209C002650002022-12-01 12:57PM EST2022-12-0951.8151.7052.90+9.32+21.93%1115068.56%
NFLX221216C002650002022-12-01 1:34PM EST2022-12-1652.8752.6053.60+8.87+20.16%274754.52%
NFLX221223C002650002022-11-30 2:35PM EST2022-12-2342.2753.3054.550.00-52053.60%
NFLX221230C002650002022-12-01 10:49AM EST2022-12-3054.6854.4055.50+9.98+22.33%502653.70%
NFLX230106C002650002022-11-30 1:31PM EST2023-01-0634.6955.3056.650.00-3753.53%
NFLX230120C002650002022-12-01 10:59AM EST2023-01-2062.2860.6061.60+11.97+23.79%11,72263.35%
NFLX230217C002650002022-11-29 10:20AM EST2023-02-1738.3065.4566.100.00-1562.00%
NFLX230317C002650002022-12-01 10:03AM EST2023-03-1771.3068.9570.05+26.80+60.22%222860.42%
NFLX230616C002650002022-12-01 11:41AM EST2023-06-1680.7780.3081.30+21.61+36.53%110459.53%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002650002022-12-01 1:31PM EST2022-12-020.010.000.02-0.03-75.00%2382,18484.38%
NFLX221209P002650002022-12-01 1:49PM EST2022-12-090.150.150.17-0.17-53.12%24033354.59%
NFLX221216P002650002022-12-01 1:18PM EST2022-12-160.900.820.86-0.42-31.82%1391,85854.96%
NFLX221223P002650002022-12-01 11:48AM EST2022-12-231.541.431.49-0.64-29.36%1812152.10%
NFLX221230P002650002022-12-01 1:06PM EST2022-12-302.052.062.14-0.90-30.51%6222350.20%
NFLX230106P002650002022-12-01 12:54PM EST2023-01-062.952.792.94-0.99-25.13%122749.84%
NFLX230120P002650002022-12-01 1:59PM EST2023-01-207.627.507.65-1.49-16.36%691,83059.44%
NFLX230317P002650002022-12-01 12:36PM EST2023-03-1714.0513.8514.05-7.65-35.25%3817754.19%
NFLX230616P002650002022-12-01 12:28PM EST2023-06-1623.0022.1522.50-9.07-28.28%121151.38%