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
310.47 +2.05 (+0.66%)
Pre-market: 07:41AM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003500002022-12-07 3:56PM EST2022-12-090.050.000.000.00-1,2923,26450.00%
NFLX221216C003500002022-12-07 3:59PM EST2022-12-161.050.000.000.00-3072,42612.50%
NFLX221223C003500002022-12-07 3:57PM EST2022-12-231.840.000.000.00-1937812.50%
NFLX221230C003500002022-12-07 3:58PM EST2022-12-302.580.000.000.00-1753,78012.50%
NFLX230106C003500002022-12-07 3:43PM EST2023-01-063.450.000.000.00-4022512.50%
NFLX230113C003500002022-12-07 3:59PM EST2023-01-134.900.000.000.00-481336.25%
NFLX230120C003500002022-12-07 3:59PM EST2023-01-2010.100.000.000.00-3359,2786.25%
NFLX230217C003500002022-12-07 2:54PM EST2023-02-1714.600.000.000.00-542426.25%
NFLX230317C003500002022-12-07 3:16PM EST2023-03-1718.800.000.000.00-211,6216.25%
NFLX230616C003500002022-12-07 3:52PM EST2023-06-1631.570.000.000.00-131,8843.13%
NFLX230721C003500002022-12-06 3:06PM EST2023-07-2135.750.000.000.00-92563.13%
NFLX230915C003500002022-12-07 12:24PM EST2023-09-1541.520.000.000.00-2293.13%
NFLX240119C003500002022-12-07 1:11PM EST2024-01-1955.000.000.000.00-31,9493.13%
NFLX240621C003500002022-12-07 9:56AM EST2024-06-2162.500.000.000.00-31971.56%
NFLX250117C003500002022-12-06 11:18AM EST2025-01-1780.000.000.000.00-1941.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003500002022-12-07 9:38AM EST2022-12-0941.800.000.000.00-200.00%
NFLX221216P003500002022-12-07 9:48AM EST2022-12-1645.500.000.000.00-15170.00%
NFLX221223P003500002022-12-07 3:56PM EST2022-12-2342.750.000.000.00-15390.00%
NFLX221230P003500002022-12-06 11:00AM EST2022-12-3045.900.000.000.00-3540.00%
NFLX230106P003500002022-11-30 10:57AM EST2023-01-0665.220.000.000.00--80.00%
NFLX230113P003500002022-12-06 11:09AM EST2023-01-1346.400.000.000.00-140.00%
NFLX230120P003500002022-12-07 12:05PM EST2023-01-2051.400.000.000.00-271,7720.00%
NFLX230217P003500002022-12-07 9:40AM EST2023-02-1754.000.000.000.00-11150.00%
NFLX230317P003500002022-12-07 2:46PM EST2023-03-1757.530.000.000.00-381,1550.00%
NFLX230616P003500002022-12-05 2:36PM EST2023-06-1664.420.000.000.00-79210.00%
NFLX230721P003500002022-12-06 12:19PM EST2023-07-2170.680.000.000.00-13210.00%
NFLX230915P003500002022-12-07 10:34AM EST2023-09-1574.300.000.000.00-41640.00%
NFLX240119P003500002022-12-07 10:04AM EST2024-01-1981.800.000.000.00-11,4600.00%
NFLX240621P003500002022-12-05 10:18AM EST2024-06-2183.710.000.000.00-141360.00%
NFLX250117P003500002022-11-29 2:51PM EST2025-01-17107.160.000.000.00-16480.00%