Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.17-4.37 (-1.53%)
At close: 04:00PM EST
282.66 +1.49 (+0.53%)
Pre-market: 07:39AM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004400002022-11-25 12:17PM EST2022-12-160.020.000.000.00-1840150.00%
NFLX230120C004400002022-11-28 2:49PM EST2023-01-200.460.000.000.00-1074725.00%
NFLX230217C004400002022-11-28 3:04PM EST2023-02-171.130.000.000.00-13825.00%
NFLX230317C004400002022-11-25 11:28AM EST2023-03-172.100.000.000.00-144012.50%
NFLX230616C004400002022-11-23 11:35AM EST2023-06-168.100.000.000.00-220912.50%
NFLX230721C004400002022-11-28 10:39AM EST2023-07-219.200.000.000.00-1961912.50%
NFLX230915C004400002022-11-23 3:22PM EST2023-09-1513.950.000.000.00-956412.50%
NFLX240119C004400002022-11-22 12:18PM EST2024-01-1921.450.000.000.00-195416.25%
NFLX240621C004400002022-11-23 10:54AM EST2024-06-2131.980.000.000.00-21266.25%
NFLX250117C004400002022-11-22 12:22PM EST2025-01-1743.300.000.000.00-2476.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004400002022-10-21 1:40PM EST2022-12-16150.35149.95154.350.00-200.00%
NFLX230120P004400002022-11-23 3:29PM EST2023-01-20147.350.000.000.00-349650.00%
NFLX230317P004400002022-11-23 2:13PM EST2023-03-17150.650.000.000.00-10020.00%
NFLX230616P004400002022-11-23 12:51PM EST2023-06-16154.150.000.000.00-3520.00%
NFLX230721P004400002022-11-03 2:54PM EST2023-07-21171.720.000.000.00-131520.00%
NFLX230915P004400002022-11-16 3:33PM EST2023-09-15143.360.000.000.00--10.00%
NFLX240119P004400002022-11-17 10:42AM EST2024-01-19156.590.000.000.00-22460.00%
NFLX240621P004400002022-10-11 1:53PM EST2024-06-21226.77174.45179.750.00-3942.98%