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:355.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202C003550002022-11-25 12:56PM EST2022-12-020.020.010.02-0.07-77.78%15059.38%
NFLX221209C003550002022-11-25 11:15AM EST2022-12-090.090.060.12-0.17-65.38%115050.68%
NFLX221216C003550002022-11-25 10:30AM EST2022-12-160.440.310.35-0.14-24.14%2047.83%
NFLX221223C003550002022-11-25 11:29AM EST2022-12-230.600.550.62-0.40-40.00%83045.48%
NFLX221230C003550002022-11-25 12:27PM EST2022-12-300.800.820.89-0.45-36.00%23043.48%
NFLX230120C003550002022-11-25 12:18PM EST2023-01-204.524.554.85-1.48-24.67%8052.42%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221202P003550002022-11-18 12:16PM EST2022-12-0266.5068.5070.400.00-40104.69%
NFLX221209P003550002022-11-22 12:04PM EST2022-12-0972.1068.3570.800.00-2050.49%
NFLX221216P003550002022-11-23 9:40AM EST2022-12-1671.2568.6570.100.00-12153.17%
NFLX221223P003550002022-11-16 3:49PM EST2022-12-2352.4668.5570.500.00-3050.42%
NFLX221230P003550002022-11-23 2:41PM EST2022-12-3065.6668.6070.500.00-35044.93%
NFLX230120P003550002022-11-17 3:18PM EST2023-01-2066.9271.2572.500.00-69045.95%