Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.54-5.96 (-2.04%)
At close: 01:00PM EST
285.20 -0.34 (-0.12%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:345.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003450002022-11-25 12:06PM EST2022-12-020.030.000.03-0.11-78.57%11737852.34%
NFLX221209C003450002022-11-25 11:41AM EST2022-12-090.160.130.19-0.22-57.89%217848.00%
NFLX221216C003450002022-11-25 12:57PM EST2022-12-160.550.520.58-0.45-45.00%146046.68%
NFLX221223C003450002022-11-25 10:55AM EST2022-12-231.090.871.01-0.52-32.30%9044.97%
NFLX221230C003450002022-11-25 10:46AM EST2022-12-301.541.291.38-0.62-28.70%7043.03%
NFLX230120C003450002022-11-25 12:43PM EST2023-01-206.066.006.20-1.85-23.39%26052.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003450002022-11-23 2:00PM EST2022-12-0255.9558.5060.350.00-5592.87%
NFLX221209P003450002022-11-25 10:00AM EST2022-12-0958.7058.7060.00+4.32+7.94%1057.13%
NFLX221216P003450002022-11-25 10:32AM EST2022-12-1658.0059.0059.85-2.55-4.21%2043.46%
NFLX221223P003450002022-11-18 3:37PM EST2022-12-2357.7559.0560.550.00-16045.75%
NFLX221230P003450002022-11-21 10:47AM EST2022-12-3062.4259.1560.800.00-13242.75%
NFLX230120P003450002022-11-23 1:02PM EST2023-01-2063.1262.9563.950.00-8047.22%