Australia markets open in 2 hours 25 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:350.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C003500002022-08-12 2:53PM EDT2022-08-190.020.010.020.00-581,35189.06%
NFLX220826C003500002022-08-12 3:57PM EDT2022-08-260.050.040.050.00-4012367.58%
NFLX220902C003500002022-08-12 2:20PM EDT2022-09-020.100.090.11-0.05-33.33%15259.47%
NFLX220909C003500002022-08-12 12:47PM EDT2022-09-090.170.150.20-0.08-32.00%16154.88%
NFLX220916C003500002022-08-12 3:58PM EDT2022-09-160.280.270.28+0.01+3.70%2341,74252.05%
NFLX221021C003500002022-08-11 3:58PM EDT2022-10-211.52--0.00---0.00%
NFLX221118C003500002022-08-12 3:08PM EDT2022-11-182.622.632.79+0.23+9.62%724247.78%
NFLX221216C003500002022-08-12 3:31PM EDT2022-12-163.783.703.90+0.40+11.83%9847245.96%
NFLX230120C003500002022-08-12 3:06PM EDT2023-01-206.566.556.75+0.71+12.14%524,69347.86%
NFLX230317C003500002022-08-12 3:01PM EDT2023-03-178.849.109.45+0.44+5.24%1330846.22%
NFLX230616C003500002022-08-12 3:43PM EDT2023-06-1614.5014.5014.85+0.20+1.40%21044746.22%
NFLX230721C003500002022-08-11 11:05AM EDT2023-07-2116.2015.8016.900.00-34746.28%
NFLX240119C003500002022-08-12 3:52PM EDT2024-01-1927.7327.1028.65+1.43+5.44%5663748.13%
NFLX240621C003500002022-08-11 2:53PM EDT2024-06-2133.0032.3540.150.00-39251.01%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P003500002022-08-11 3:04PM EDT2022-08-19106.85100.00103.050.00-11148.14%
NFLX220826P003500002022-07-19 3:31PM EDT2022-08-26150.41100.15102.150.00--090.77%
NFLX220916P003500002022-08-10 1:53PM EDT2022-09-16105.50100.05102.300.00-55518056.64%
NFLX221118P003500002022-07-19 3:06PM EDT2022-11-18150.45100.70104.150.00-6750.51%
NFLX221216P003500002022-08-11 1:38PM EDT2022-12-16105.40102.05103.550.00-875342.36%
NFLX230120P003500002022-08-10 12:00PM EDT2023-01-20110.00103.35106.550.00-11,56545.77%
NFLX230317P003500002022-08-10 10:00AM EDT2023-03-17115.15104.95106.450.00-162839.19%
NFLX230616P003500002022-08-12 1:00PM EDT2023-06-16111.00107.65109.50-41.75-27.33%131237.84%
NFLX230721P003500002022-07-19 3:17PM EDT2023-07-21152.45108.60110.000.00--1536.57%
NFLX240119P003500002022-08-10 11:32AM EDT2024-01-19121.55115.40116.300.00-471,30336.17%
NFLX240621P003500002022-08-10 10:36AM EDT2024-06-21125.65116.15124.750.00-2938.77%