Australia markets open in 9 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.42+2.86 (+0.94%)
At close: 04:00PM EST
311.90 +3.48 (+1.13%)
Pre-market: 08:11AM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221209C004000002022-12-07 11:53AM EST2022-12-090.010.000.000.00-1299450.00%
NFLX221216C004000002022-12-07 3:47PM EST2022-12-160.060.000.000.00-1381,22425.00%
NFLX221223C004000002022-12-07 1:57PM EST2022-12-230.150.000.000.00-4114025.00%
NFLX221230C004000002022-12-07 3:37PM EST2022-12-300.300.000.000.00-1934625.00%
NFLX230106C004000002022-12-07 2:15PM EST2023-01-060.450.000.000.00-12029525.00%
NFLX230120C004000002022-12-07 3:56PM EST2023-01-202.810.000.000.00-1,3378,74312.50%
NFLX230217C004000002022-12-07 2:51PM EST2023-02-175.400.000.000.00-3063512.50%
NFLX230317C004000002022-12-07 3:56PM EST2023-03-178.150.000.000.00-702,05212.50%
NFLX230616C004000002022-12-07 1:06PM EST2023-06-1617.620.000.000.00-191,2086.25%
NFLX230721C004000002022-12-07 2:34PM EST2023-07-2121.440.000.000.00-137,8246.25%
NFLX230915C004000002022-12-07 12:32PM EST2023-09-1526.270.000.000.00-23036.25%
NFLX240119C004000002022-12-07 3:55PM EST2024-01-1939.000.000.000.00-35313,5496.25%
NFLX240621C004000002022-12-07 3:28PM EST2024-06-2150.140.000.000.00-23163.13%
NFLX250117C004000002022-12-07 1:52PM EST2025-01-1764.540.000.000.00-421383.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004000002022-11-17 9:52AM EST2022-12-16107.000.000.000.00-200.00%
NFLX221223P004000002022-11-17 9:41AM EST2022-12-23105.750.000.000.00-300.00%
NFLX230106P004000002022-12-06 12:32PM EST2023-01-0694.250.000.000.00-120.00%
NFLX230120P004000002022-12-05 1:50PM EST2023-01-2085.150.000.000.00-118900.00%
NFLX230217P004000002022-12-07 12:08PM EST2023-02-1796.640.000.000.00-148930.00%
NFLX230317P004000002022-12-05 1:33PM EST2023-03-1788.760.000.000.00-203970.00%
NFLX230616P004000002022-12-07 1:36PM EST2023-06-16103.510.000.000.00-68380.00%
NFLX230721P004000002022-12-07 2:08PM EST2023-07-21106.250.000.000.00-185880.00%
NFLX230915P004000002022-12-07 12:52PM EST2023-09-15108.630.000.000.00-171400.00%
NFLX240119P004000002022-12-07 3:18PM EST2024-01-19114.750.000.000.00-43,0360.00%
NFLX240621P004000002022-12-07 11:54AM EST2024-06-21121.550.000.000.00-61180.00%
NFLX250117P004000002022-12-07 11:48AM EST2025-01-17128.300.000.000.00-2610.00%