Australia markets open in 8 hours 47 minutes

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
311.27 +2.85 (+0.93%)
Pre-market: 09:13AM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003300002022-12-07 3:59PM EST2022-12-090.300.000.000.00-3,7015,79125.00%
NFLX221216C003300002022-12-07 3:59PM EST2022-12-163.500.000.000.00-1,2504,84412.50%
NFLX221223C003300002022-12-07 3:58PM EST2022-12-235.080.000.000.00-203166.25%
NFLX221230C003300002022-12-07 3:58PM EST2022-12-306.350.000.000.00-855586.25%
NFLX230106C003300002022-12-07 2:45PM EST2023-01-067.600.000.000.00-462386.25%
NFLX230113C003300002022-12-07 11:29AM EST2023-01-138.080.000.000.00-2216.25%
NFLX230120C003300002022-12-07 3:58PM EST2023-01-2016.150.000.000.00-794,4193.13%
NFLX230217C003300002022-12-07 3:58PM EST2023-02-1722.000.000.000.00-264373.13%
NFLX230317C003300002022-12-07 3:51PM EST2023-03-1725.530.000.000.00-599133.13%
NFLX230616C003300002022-12-07 12:14PM EST2023-06-1638.750.000.000.00-15841.56%
NFLX230721C003300002022-12-07 12:28PM EST2023-07-2143.200.000.000.00-31,2461.56%
NFLX230915C003300002022-12-07 10:25AM EST2023-09-1548.610.000.000.00-2521.56%
NFLX240119C003300002022-12-06 3:22PM EST2024-01-1960.900.000.000.00-36451.56%
NFLX240621C003300002022-12-06 10:21AM EST2024-06-2174.090.000.000.00-21191.56%
NFLX250117C003300002022-12-07 2:10PM EST2025-01-1786.840.000.000.00-3650.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003300002022-12-07 3:28PM EST2022-12-0922.500.000.000.00-213800.00%
NFLX221216P003300002022-12-07 3:50PM EST2022-12-1625.400.000.000.00-241,6680.00%
NFLX221223P003300002022-12-07 3:29PM EST2022-12-2326.600.000.000.00-18320.00%
NFLX221230P003300002022-12-07 3:47PM EST2022-12-3027.510.000.000.00-28440.00%
NFLX230106P003300002022-12-07 11:40AM EST2023-01-0630.650.000.000.00-1140.00%
NFLX230113P003300002022-12-07 10:11AM EST2023-01-1332.000.000.000.00-18190.00%
NFLX230120P003300002022-12-07 2:54PM EST2023-01-2037.030.000.000.00-84,2320.00%
NFLX230217P003300002022-12-07 12:28PM EST2023-02-1742.390.000.000.00-472720.00%
NFLX230317P003300002022-12-07 2:20PM EST2023-03-1744.820.000.000.00-611,3460.00%
NFLX230616P003300002022-12-07 11:37AM EST2023-06-1655.600.000.000.00-31780.00%
NFLX230721P003300002022-12-07 11:00AM EST2023-07-2158.200.000.000.00-157540.00%
NFLX230915P003300002022-12-07 1:30PM EST2023-09-1561.290.000.000.00-4310.00%
NFLX240119P003300002022-12-07 11:56AM EST2024-01-1970.070.000.000.00-71,7590.00%
NFLX240621P003300002022-12-06 9:33AM EST2024-06-2174.230.000.000.00-2490.00%
NFLX250117P003300002022-12-07 9:34AM EST2025-01-1784.200.000.000.00-2640.00%