Australia markets open in 2 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
318.02+12.49 (+4.09%)
As of 03:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:285.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C002850002022-12-01 3:06PM EST2022-12-0233.5634.0034.65+12.60+60.11%4021,725113.77%
NFLX221209C002850002022-12-01 3:05PM EST2022-12-0934.3034.2535.65+9.18+36.54%6253560.69%
NFLX221216C002850002022-12-01 3:05PM EST2022-12-1636.3036.3037.45+10.80+42.35%975,02258.37%
NFLX221223C002850002022-12-01 2:56PM EST2022-12-2337.4837.7538.75+10.45+38.66%4213055.23%
NFLX221230C002850002022-12-01 11:13AM EST2022-12-3037.5838.7540.25+9.38+33.26%2014553.20%
NFLX230106C002850002022-12-01 11:35AM EST2023-01-0638.5540.1541.65+6.71+21.07%86852.56%
NFLX230120C002850002022-12-01 12:56PM EST2023-01-2046.1847.4048.15+8.28+21.85%1827062.72%
NFLX230217C002850002022-12-01 1:30PM EST2023-02-1751.2552.7553.25+17.77+53.08%1722160.72%
NFLX230317C002850002022-12-01 2:38PM EST2023-03-1756.3556.4557.35+8.91+18.78%427658.66%
NFLX230616C002850002022-11-29 3:13PM EST2023-06-1642.8969.0070.300.00-45958.45%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P002850002022-12-01 3:07PM EST2022-12-020.030.030.04-0.16-84.21%9902,73561.33%
NFLX221209P002850002022-12-01 3:06PM EST2022-12-090.740.690.71-1.15-60.85%33954847.75%
NFLX221216P002850002022-12-01 3:09PM EST2022-12-162.402.362.43-1.79-42.72%5886,05250.15%
NFLX221223P002850002022-12-01 2:53PM EST2022-12-233.553.403.50-2.00-36.04%10016947.77%
NFLX221230P002850002022-12-01 3:03PM EST2022-12-304.654.354.50-2.15-31.62%12123446.09%
NFLX230106P002850002022-12-01 2:27PM EST2023-01-065.905.455.65-1.98-25.13%4712345.64%
NFLX230120P002850002022-12-01 3:03PM EST2023-01-2012.2411.7511.95-2.73-18.24%5931955.79%
NFLX230217P002850002022-12-01 11:00AM EST2023-02-1716.9516.4016.50-2.00-10.55%58054.13%
NFLX230317P002850002022-12-01 11:24AM EST2023-03-1720.6219.1019.45-1.18-5.41%1728851.29%
NFLX230616P002850002022-12-01 11:58AM EST2023-06-1629.6528.4528.75-8.23-21.73%120349.23%