Australia markets close in 3 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.53+24.57 (+8.75%)
At close: 04:00PM EST
307.00 +1.47 (+0.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:490.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C004900002022-11-16 1:34PM EST2022-12-160.050.000.020.00-237370.31%
NFLX230120C004900002022-11-21 3:01PM EST2023-01-200.260.280.360.00-1481255.66%
NFLX230317C004900002022-11-30 3:42PM EST2023-03-171.611.411.56+0.63+64.29%1138249.18%
NFLX230616C004900002022-11-30 3:33PM EST2023-06-166.355.956.20+2.90+84.06%2610649.06%
NFLX230721C004900002022-11-30 12:17PM EST2023-07-215.907.008.45+0.72+13.90%1249.29%
NFLX240119C004900002022-11-18 3:01PM EST2024-01-1915.8518.7020.750.00-313749.95%
NFLX240621C004900002022-11-29 11:53AM EST2024-06-2120.7727.6529.600.00-81549.37%
NFLX250117C004900002022-11-29 1:17PM EST2025-01-1731.9737.5045.200.00-6651.52%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P004900002022-11-15 11:37AM EST2022-12-16178.61182.65185.350.00-20115.23%
NFLX230120P004900002022-11-30 2:39PM EST2023-01-20185.94183.50185.40-11.31-5.73%2065.19%
NFLX230317P004900002022-11-28 3:59PM EST2023-03-17208.88183.45185.350.00-206044.65%
NFLX230616P004900002022-11-17 1:34PM EST2023-06-16192.77183.80185.950.00-58035.92%
NFLX230721P004900002022-11-28 2:34PM EST2023-07-21208.10183.85186.250.00-144134.28%
NFLX240119P004900002022-11-29 9:50AM EST2024-01-19212.50186.05190.450.00-23633.65%
NFLX240621P004900002022-11-30 10:17AM EST2024-06-21209.34187.90194.00-3.60-1.69%71532.76%