Australia markets open in 1 hour 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C004000002022-08-12 3:40PM EDT2022-09-160.110.090.12+0.01+10.00%92,78061.13%
NFLX221118C004000002022-08-12 3:54PM EDT2022-11-180.910.910.96-0.16-14.95%1717449.15%
NFLX221216C004000002022-08-12 3:26PM EDT2022-12-161.351.361.46+0.07+5.47%682146.72%
NFLX230120C004000002022-08-12 3:51PM EDT2023-01-202.902.852.94+0.25+9.43%2275,52747.78%
NFLX230317C004000002022-08-12 3:52PM EDT2023-03-174.254.204.35+0.40+10.39%51,02445.20%
NFLX230616C004000002022-08-12 12:20PM EDT2023-06-167.257.708.05-0.01-0.14%11,06545.00%
NFLX240119C004000002022-08-12 2:38PM EDT2024-01-1918.1018.3518.95+0.75+4.32%27023,05646.49%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P004000002022-08-11 3:09PM EDT2022-09-16157.30149.30151.900.00-9033086.43%
NFLX221118P004000002022-08-12 3:43PM EDT2022-11-18151.50149.95152.80-27.82-15.51%2057.09%
NFLX221216P004000002022-08-03 2:56PM EDT2022-12-16172.20149.30153.100.00-151051.75%
NFLX230120P004000002022-08-03 2:56PM EDT2023-01-20174.05150.75153.550.00-34188947.52%
NFLX230317P004000002022-08-11 9:32AM EDT2023-03-17150.45149.45155.600.00-31246.67%
NFLX230616P004000002022-08-12 9:42AM EDT2023-06-16156.34151.40158.45-18.41-10.54%256144.54%
NFLX240119P004000002022-08-12 10:17AM EDT2024-01-19159.45155.60158.40+1.05+0.66%22,65334.05%