Australia markets open in 9 hours 40 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
311.84 +3.42 (+1.11%)
Pre-market: 08:20AM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004800002022-12-05 12:31PM EST2022-12-160.010.000.000.00-9154350.00%
NFLX230120C004800002022-12-06 1:52PM EST2023-01-200.330.000.000.00-168225.00%
NFLX230317C004800002022-12-06 3:40PM EST2023-03-171.710.000.000.00-231012.50%
NFLX230616C004800002022-12-06 2:01PM EST2023-06-166.610.000.000.00-217212.50%
NFLX230721C004800002022-12-07 1:13PM EST2023-07-219.350.000.000.00-18377112.50%
NFLX230915C004800002022-12-07 11:42AM EST2023-09-1512.250.000.000.00-42612.50%
NFLX240119C004800002022-12-02 12:12PM EST2024-01-1925.700.000.000.00-43646.25%
NFLX240621C004800002022-12-07 10:16AM EST2024-06-2131.500.000.000.00-13536.25%
NFLX250117C004800002022-11-30 10:16AM EST2025-01-1734.900.000.000.00-12876.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004800002022-12-07 3:20PM EST2022-12-16173.550.000.000.00-865830.00%
NFLX230120P004800002022-12-07 3:36PM EST2023-01-20171.960.000.000.00-574630.00%
NFLX230317P004800002022-12-01 3:06PM EST2023-03-17161.780.000.000.00-600.00%
NFLX230616P004800002022-12-06 1:33PM EST2023-06-16176.030.000.000.00-450.00%
NFLX230721P004800002022-12-07 10:45AM EST2023-07-21177.400.000.000.00-2100.00%
NFLX230915P004800002022-12-06 3:43PM EST2023-09-15178.320.000.000.00-74360.00%
NFLX240119P004800002022-12-06 12:16PM EST2024-01-19180.350.000.000.00-1490.00%
NFLX240621P004800002022-12-05 10:11AM EST2024-06-21173.870.000.000.00-94540.00%