Australia markets open in 1 hour 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C005000002022-08-12 2:11PM EDT2022-09-160.020.020.030.00-11,57874.61%
NFLX221216C005000002022-08-12 3:41PM EDT2022-12-160.340.310.39-0.01-2.86%11,21551.03%
NFLX230120C005000002022-08-12 3:31PM EDT2023-01-200.810.750.85+0.11+15.71%453,75150.55%
NFLX230317C005000002022-08-12 3:05PM EDT2023-03-171.250.951.57+0.04+3.31%379348.49%
NFLX230616C005000002022-08-12 2:05PM EDT2023-06-162.332.322.68-0.12-4.90%548244.89%
NFLX240119C005000002022-08-12 2:30PM EDT2024-01-197.907.808.10+0.50+6.76%82,12544.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P005000002022-08-12 11:42AM EDT2022-09-16253.75249.85252.10-3.75-1.46%35025695.17%
NFLX221216P005000002022-07-14 2:42PM EDT2022-12-16325.55249.65253.050.00-2055.69%
NFLX230120P005000002022-08-12 11:42AM EDT2023-01-20253.75249.20253.05-3.65-1.42%20078660.73%
NFLX230317P005000002022-08-11 9:32AM EDT2023-03-17249.96248.80253.550.00-34554.29%
NFLX230616P005000002022-08-10 10:23AM EDT2023-06-16261.36247.15254.850.00-4049.29%
NFLX240119P005000002022-07-29 12:19PM EDT2024-01-19274.00246.50255.500.00-1339.02%