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
282.77 +1.60 (+0.57%)
Pre-market: 05:59AM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004500002022-11-22 2:05PM EST2022-12-160.020.000.000.00-22050.00%
NFLX230120C004500002022-11-28 12:37PM EST2023-01-200.400.000.000.00-36025.00%
NFLX230217C004500002022-11-28 2:20PM EST2023-02-170.930.000.000.00-5025.00%
NFLX230317C004500002022-11-28 1:56PM EST2023-03-171.630.000.000.00-13012.50%
NFLX230616C004500002022-11-28 12:03PM EST2023-06-166.100.000.000.00-2012.50%
NFLX230721C004500002022-11-18 2:28PM EST2023-07-219.850.000.000.00-3012.50%
NFLX230915C004500002022-11-28 11:59AM EST2023-09-1511.150.000.000.00-5012.50%
NFLX240119C004500002022-11-25 12:50PM EST2024-01-1919.500.000.000.00-106.25%
NFLX240621C004500002022-11-23 3:55PM EST2024-06-2131.870.000.000.00-106.25%
NFLX250117C004500002022-11-22 12:23PM EST2025-01-1741.380.000.000.00-9006.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004500002022-11-28 9:31AM EST2022-12-16164.800.000.000.00-500.00%
NFLX230120P004500002022-11-23 3:28PM EST2023-01-20158.050.000.000.00-1,11700.00%
NFLX230217P004500002022-11-23 11:02AM EST2023-02-17161.650.000.000.00--00.00%
NFLX230317P004500002022-11-23 2:13PM EST2023-03-17160.800.000.000.00-40000.00%
NFLX230616P004500002022-11-28 2:25PM EST2023-06-16169.230.000.000.00-300.00%
NFLX230721P004500002022-10-19 9:33AM EST2023-07-21174.400.000.000.00-20190.00%
NFLX230915P004500002022-11-22 3:52PM EST2023-09-15166.250.000.000.00-2200.00%
NFLX240119P004500002022-11-11 12:57PM EST2024-01-19170.370.000.000.00-2700.00%
NFLX240621P004500002022-10-11 1:08PM EST2024-06-21231.43182.90188.050.00-2842.65%
NFLX250117P004500002022-11-16 10:26AM EST2025-01-17165.200.000.000.00-100.00%