Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.41+3.46 (+1.09%)
At close: 04:00PM EST
320.10 -0.31 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004700002022-11-16 2:53PM EST2022-12-160.070.000.030.00-322866.41%
NFLX230120C004700002022-12-02 3:24PM EST2023-01-200.860.720.79+0.03+3.61%359554.39%
NFLX230317C004700002022-12-02 3:14PM EST2023-03-173.253.003.15+0.10+3.17%812948.81%
NFLX230616C004700002022-12-02 9:49AM EST2023-06-168.779.8010.15-1.28-12.74%122749.21%
NFLX230721C004700002022-12-02 2:55PM EST2023-07-2112.6512.3013.40+0.10+0.80%513749.82%
NFLX240119C004700002022-12-02 10:25AM EST2024-01-1927.5926.7528.50+4.59+19.96%258450.53%
NFLX240621C004700002022-11-30 3:49PM EST2024-06-2132.5737.5540.350.00-1815050.14%
NFLX250117C004700002022-12-02 2:51PM EST2025-01-1751.1750.1054.85+0.18+0.35%12550.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004700002022-11-08 3:53PM EST2022-12-16205.36147.95151.700.00-1088.28%
NFLX230120P004700002022-11-30 3:16PM EST2023-01-20164.20148.65150.550.00-661056.70%
NFLX230317P004700002022-12-01 12:10PM EST2023-03-17155.42149.30151.400.00-2143.37%
NFLX230616P004700002022-12-01 3:11PM EST2023-06-16154.19151.95153.150.00-28636.75%
NFLX230721P004700002022-11-30 2:41PM EST2023-07-21168.17152.60154.650.00-68835036.97%
NFLX240119P004700002022-11-18 12:50PM EST2024-01-19186.03159.35163.700.00-34837.97%
NFLX240621P004700002022-09-26 9:07AM EST2024-06-21240.33180.40186.500.00-2448.85%