Australia markets open in 9 hours 56 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
311.14 +2.72 (+0.88%)
Pre-market: 08:04AM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004600002022-12-07 1:14PM EST2022-12-160.020.000.000.00-150950.00%
NFLX230120C004600002022-12-07 1:36PM EST2023-01-200.580.000.000.00-1259025.00%
NFLX230217C004600002022-12-07 3:39PM EST2023-02-171.620.000.000.00-3020712.50%
NFLX230317C004600002022-12-07 1:50PM EST2023-03-172.670.000.000.00-418412.50%
NFLX230616C004600002022-12-07 10:39AM EST2023-06-168.150.000.000.00-847512.50%
NFLX230721C004600002022-12-07 10:36AM EST2023-07-2111.130.000.000.00-10642912.50%
NFLX230915C004600002022-12-07 3:17PM EST2023-09-1515.170.000.000.00-58746.25%
NFLX240119C004600002022-12-05 1:43PM EST2024-01-1928.380.000.000.00-63266.25%
NFLX240621C004600002022-12-07 12:05PM EST2024-06-2135.150.000.000.00-44806.25%
NFLX250117C004600002022-12-05 1:47PM EST2025-01-1753.300.000.000.00-2546.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004600002022-12-01 11:47AM EST2022-12-16142.400.000.000.00-530.00%
NFLX230120P004600002022-12-07 2:24PM EST2023-01-20153.600.000.000.00-15200.00%
NFLX230217P004600002022-11-18 1:19PM EST2023-02-17172.040.000.000.00-200.00%
NFLX230317P004600002022-12-02 10:50AM EST2023-03-17140.520.000.000.00-210.00%
NFLX230616P004600002022-12-06 3:20PM EST2023-06-16157.150.000.000.00-46420.00%
NFLX230721P004600002022-11-30 12:19PM EST2023-07-21172.050.000.000.00-281840.00%
NFLX230915P004600002022-12-07 11:50AM EST2023-09-15159.020.000.000.00-2190.00%
NFLX240119P004600002022-11-30 11:59AM EST2024-01-19175.400.000.000.00-15500.00%
NFLX240621P004600002022-12-05 10:12AM EST2024-06-21158.210.000.000.00-670.00%
NFLX250117P004600002022-11-16 10:26AM EST2025-01-17172.980.000.000.00-100.00%