Australia markets close in 4 hours 45 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
306.40 +0.87 (+0.28%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005000002022-11-21 2:47PM EST2022-12-160.010.000.020.00-111,73573.44%
NFLX230120C005000002022-11-30 3:27PM EST2023-01-200.260.230.25+0.14+116.67%1873,67855.57%
NFLX230317C005000002022-11-30 2:52PM EST2023-03-171.301.181.33+0.67+106.35%1678749.37%
NFLX230616C005000002022-11-30 2:11PM EST2023-06-164.805.205.50+1.72+55.84%1250448.94%
NFLX230721C005000002022-11-30 2:29PM EST2023-07-217.056.457.55+3.05+76.25%1327649.07%
NFLX240119C005000002022-11-30 3:59PM EST2024-01-1918.2017.5518.65+6.30+52.94%4613,55849.09%
NFLX240621C005000002022-11-29 11:53AM EST2024-06-2119.5025.6528.250.00-86349.39%
NFLX250117C005000002022-11-30 3:42PM EST2025-01-1739.8037.8542.55+8.77+28.26%134550.88%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005000002022-08-16 8:52AM EST2022-12-16253.00262.30267.100.00-290465.05%
NFLX230120P005000002022-11-30 3:19PM EST2023-01-20194.31193.45195.40-13.54-6.51%3,55034567.41%
NFLX230317P005000002022-11-28 2:08PM EST2023-03-17217.48193.45195.350.00-98146.19%
NFLX230616P005000002022-11-30 3:03PM EST2023-06-16194.64193.65195.65-22.36-10.30%2035.68%
NFLX230721P005000002022-11-30 3:00PM EST2023-07-21195.50193.45196.10-34.86-15.13%27034.83%
NFLX240119P005000002022-11-30 10:52AM EST2024-01-19216.41195.00199.60-4.21-1.91%294433.31%
NFLX240621P005000002022-11-25 12:37PM EST2024-06-21218.60196.55202.150.00-151731.63%
NFLX250117P005000002022-11-21 3:35PM EST2025-01-17220.71199.75207.650.00-2131.83%