Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.49+6.71 (+2.96%)
At close: 04:00PM EDT
233.80 +0.31 (+0.13%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819C003700002022-08-08 2:17PM EDT2022-08-190.020.000.000.00-7050.00%
NFLX220916C003700002022-08-08 3:44PM EDT2022-09-160.170.000.000.00-160025.00%
NFLX221118C003700002022-08-08 10:06AM EDT2022-11-181.450.000.000.00-18012.50%
NFLX221216C003700002022-08-08 10:33AM EDT2022-12-162.200.000.000.00-1012.50%
NFLX230120C003700002022-08-08 1:10PM EDT2023-01-203.750.000.000.00-4012.50%
NFLX230317C003700002022-08-08 11:15AM EDT2023-03-175.200.000.000.00-1012.50%
NFLX230616C003700002022-08-08 10:40AM EDT2023-06-169.550.000.000.00-2012.50%
NFLX230721C003700002022-08-08 10:49AM EDT2023-07-219.980.000.000.00-1012.50%
NFLX240119C003700002022-08-02 10:59AM EDT2024-01-1915.550.000.000.00-206.25%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220819P003700002022-08-03 12:05PM EDT2022-08-19144.010.000.000.00-1400.00%
NFLX220916P003700002022-08-04 2:34PM EDT2022-09-16139.900.000.000.00-20100.00%
NFLX221118P003700002022-07-14 10:36AM EDT2022-11-18195.000.000.000.00-200.00%
NFLX221216P003700002022-07-20 2:59PM EDT2022-12-16155.750.000.000.00-200.00%
NFLX230120P003700002022-08-03 12:05PM EDT2023-01-20144.220.000.000.00-1400.00%
NFLX230317P003700002022-08-08 12:58PM EDT2023-03-17135.720.000.000.00-700.00%
NFLX230616P003700002022-07-20 2:57PM EDT2023-06-16156.750.000.000.00-400.00%
NFLX230721P003700002022-08-08 1:55PM EDT2023-07-21135.150.000.000.00-200.00%
NFLX240119P003700002022-08-08 1:56PM EDT2024-01-19139.250.000.000.00-200.00%