Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.56-7.03 (-2.25%)
At close: 04:00PM EST
306.15 +0.59 (+0.19%)
Pre-market: 04:05AM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003650002022-12-06 2:41PM EST2022-12-090.030.000.000.00-209050.00%
NFLX221216C003650002022-12-06 3:27PM EST2022-12-160.380.000.000.00-72025.00%
NFLX221223C003650002022-12-06 2:58PM EST2022-12-230.670.000.000.00-27012.50%
NFLX221230C003650002022-12-06 3:50PM EST2022-12-301.080.000.000.00-81012.50%
NFLX230106C003650002022-12-06 3:36PM EST2023-01-061.500.000.000.00-7012.50%
NFLX230113C003650002022-12-06 12:21PM EST2023-01-132.330.000.000.00-17012.50%
NFLX230120C003650002022-12-06 3:54PM EST2023-01-206.380.000.000.00-37012.50%
NFLX230217C003650002022-12-06 3:32PM EST2023-02-1710.200.000.000.00-5806.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209P003650002022-12-05 11:24AM EST2022-12-0947.600.000.000.00-7800.00%
NFLX221216P003650002022-12-05 10:39AM EST2022-12-1645.650.000.000.00-1100.00%
NFLX221223P003650002022-12-05 12:02PM EST2022-12-2348.900.000.000.00-1600.00%
NFLX221230P003650002022-12-05 10:41AM EST2022-12-3045.800.000.000.00-300.00%
NFLX230106P003650002022-12-06 3:47PM EST2023-01-0660.280.000.000.00-800.00%
NFLX230120P003650002022-12-06 1:28PM EST2023-01-2064.500.000.000.00-3800.00%
NFLX230217P003650002022-12-06 3:11PM EST2023-02-1767.290.000.000.00-6200.00%