Australia markets open in 55 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C003300002022-08-12 3:59PM EDT2022-08-190.030.020.03-0.01-25.00%6171478.91%
NFLX220826C003300002022-08-12 3:58PM EDT2022-08-260.100.090.13-0.02-16.67%7822663.38%
NFLX220902C003300002022-08-12 3:56PM EDT2022-09-020.210.190.21-0.01-4.55%5516055.32%
NFLX220909C003300002022-08-12 3:19PM EDT2022-09-090.320.280.34-0.07-17.95%32850.78%
NFLX220916C003300002022-08-12 3:42PM EDT2022-09-160.470.440.49+0.04+9.30%41683948.76%
NFLX220923C003300002022-08-11 3:37PM EDT2022-09-230.62--0.00---0.00%
NFLX221021C003300002022-08-12 3:34PM EDT2022-10-212.782.732.87+0.16+6.11%1713449.92%
NFLX221118C003300002022-08-12 3:54PM EDT2022-11-184.354.254.45+0.45+11.54%713647.72%
NFLX221216C003300002022-08-12 3:01PM EDT2022-12-165.655.706.00+0.50+9.71%1142446.25%
NFLX230120C003300002022-08-12 2:34PM EDT2023-01-209.359.409.65+0.40+4.47%994648.52%
NFLX230317C003300002022-08-12 2:52PM EDT2023-03-1712.2012.3512.75+0.30+2.52%614146.78%
NFLX230616C003300002022-08-11 9:30AM EDT2023-06-1618.1518.5019.000.00-130547.06%
NFLX230721C003300002022-08-12 12:59PM EDT2023-07-2119.4520.6021.25+4.30+28.38%231347.13%
NFLX240119C003300002022-08-10 1:54PM EDT2024-01-1931.2032.4033.600.00-618748.87%
NFLX240621C003300002022-08-10 3:42PM EDT2024-06-2139.5037.2545.650.00-72051.91%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P003300002022-08-10 10:22AM EDT2022-08-1990.9579.7582.750.00-30118.41%
NFLX220826P003300002022-07-18 12:31PM EDT2022-08-26132.0080.1082.050.00--175.49%
NFLX220916P003300002022-08-11 2:03PM EDT2022-09-1686.1580.2582.750.00-11246953.30%
NFLX221021P003300002022-07-25 2:20PM EDT2022-10-21111.9081.0584.550.00--154.21%
NFLX221118P003300002022-07-18 3:51PM EDT2022-11-18140.4582.7084.000.00-302543.77%
NFLX221216P003300002022-08-12 3:38PM EDT2022-12-1684.6584.0085.25-18.10-17.62%11,66642.36%
NFLX230120P003300002022-08-11 3:40PM EDT2023-01-2092.7086.3087.000.00-13,87541.59%
NFLX230317P003300002022-08-11 11:08AM EDT2023-03-1790.8287.9089.400.00-257240.17%
NFLX230616P003300002022-08-12 9:42AM EDT2023-06-1695.4392.0094.05-39.32-29.18%25440.06%
NFLX230721P003300002022-07-21 3:21PM EDT2023-07-21115.0093.1594.400.00-404238.38%
NFLX240119P003300002022-08-11 11:04AM EDT2024-01-19102.57100.40102.100.00-81,82038.25%
NFLX240621P003300002022-08-08 1:54PM EDT2024-06-21111.65101.90109.000.00-6538.99%