Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.42+2.86 (+0.94%)
At close: 04:00PM EST
307.19 -1.23 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003050002022-12-07 3:59PM EST2022-12-096.450.000.000.00-6,20600.00%
NFLX221216C003050002022-12-07 3:58PM EST2022-12-1612.650.000.000.00-51800.00%
NFLX221223C003050002022-12-07 3:35PM EST2022-12-2314.750.000.000.00-17600.00%
NFLX221230C003050002022-12-07 2:41PM EST2022-12-3016.070.000.000.00-8400.00%
NFLX230106C003050002022-12-07 1:31PM EST2023-01-0617.300.000.000.00-3200.00%
NFLX230113C003050002022-12-07 3:43PM EST2023-01-1320.250.000.000.00-1000.00%
NFLX230120C003050002022-12-07 2:39PM EST2023-01-2026.650.000.000.00-5100.00%
NFLX230217C003050002022-12-07 3:00PM EST2023-02-1732.550.000.000.00-3900.00%
NFLX230616C003050002022-12-07 9:37AM EST2023-06-1650.880.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003050002022-12-07 3:59PM EST2022-12-092.900.000.000.00-8,99203.13%
NFLX221216P003050002022-12-07 3:59PM EST2022-12-168.840.000.000.00-1,30701.56%
NFLX221223P003050002022-12-07 3:59PM EST2022-12-2310.750.000.000.00-10501.56%
NFLX221230P003050002022-12-07 3:57PM EST2022-12-3012.250.000.000.00-24901.56%
NFLX230106P003050002022-12-07 3:51PM EST2023-01-0614.350.000.000.00-17200.78%
NFLX230113P003050002022-12-07 3:29PM EST2023-01-1316.150.000.000.00-1200.78%
NFLX230120P003050002022-12-07 3:58PM EST2023-01-2022.150.000.000.00-4900.78%
NFLX230217P003050002022-12-07 3:58PM EST2023-02-1727.260.000.000.00-2100.78%
NFLX230616P003050002022-12-07 12:27PM EST2023-06-1641.400.000.000.00-1300.39%