Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.41+3.46 (+1.09%)
At close: 04:00PM EST
320.10 -0.31 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C003700002022-12-02 3:58PM EST2022-12-090.100.080.12-0.15-60.00%1,56033547.85%
NFLX221216C003700002022-12-02 3:54PM EST2022-12-160.750.730.80-0.25-25.00%19768146.97%
NFLX221223C003700002022-12-02 3:56PM EST2022-12-231.351.351.40-0.35-20.59%13013243.68%
NFLX221230C003700002022-12-02 3:16PM EST2022-12-302.181.932.03-0.04-1.80%3124141.72%
NFLX230120C003700002022-12-02 3:59PM EST2023-01-208.988.809.00+0.18+2.05%1184,55853.04%
NFLX230217C003700002022-12-02 1:28PM EST2023-02-1713.5913.6514.00-0.21-1.52%1027652.12%
NFLX230317C003700002022-12-02 3:35PM EST2023-03-1717.5017.1517.55+0.20+1.16%4552650.29%
NFLX230616C003700002022-12-02 11:17AM EST2023-06-1629.4030.3030.85-0.85-2.81%421,18451.54%
NFLX230721C003700002022-12-02 12:31PM EST2023-07-2135.0134.4036.20+0.88+2.58%214252.19%
NFLX230915C003700002022-12-02 11:51AM EST2023-09-1540.8040.3541.50+13.33+48.53%143951.81%
NFLX240119C003700002022-12-02 11:11AM EST2024-01-1952.9053.9556.10-0.03-0.06%858653.57%
NFLX240621C003700002022-12-01 3:36PM EST2024-06-2166.6264.9069.400.00-42753.35%
NFLX250117C003700002022-12-02 10:18AM EST2025-01-1781.5176.6085.90+1.77+2.22%46153.23%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P003700002022-12-02 2:24PM EST2022-12-1652.1049.5050.70-0.30-0.57%132550.59%
NFLX221223P003700002022-12-01 11:34AM EST2022-12-2355.2549.3552.250.00-3352.11%
NFLX221230P003700002022-11-17 12:33PM EST2022-12-3074.1149.9551.800.00-42042.75%
NFLX230120P003700002022-12-02 3:22PM EST2023-01-2055.6556.0556.95-3.24-5.50%31296748.92%
NFLX230217P003700002022-12-02 3:28PM EST2023-02-1759.9859.9561.15-2.22-3.57%222347.73%
NFLX230317P003700002022-12-02 2:00PM EST2023-03-1764.9062.4063.20-2.16-3.22%6382944.29%
NFLX230616P003700002022-12-01 2:30PM EST2023-06-1674.6071.9072.900.00-1948743.58%
NFLX230721P003700002022-12-02 10:18AM EST2023-07-2176.0773.8576.90-2.48-3.16%213644.22%
NFLX230915P003700002022-12-02 10:04AM EST2023-09-1581.5877.8580.25-0.52-0.63%631642.69%
NFLX240119P003700002022-12-02 3:32PM EST2024-01-1986.9184.1091.70-1.08-1.23%921,45244.09%
NFLX240621P003700002022-12-01 12:14PM EST2024-06-2197.4793.7596.900.00-425740.91%
NFLX250117P003700002022-10-26 1:15PM EST2025-01-17110.00114.60122.050.00-3048.49%