Australia markets open in 7 hours 28 minutes

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:510.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005100002022-11-30 12:35PM EST2022-12-160.010.000.030.00-227778.91%
NFLX230120C005100002022-12-01 3:32PM EST2023-01-200.370.320.360.00-466956.69%
NFLX230317C005100002022-12-01 11:35AM EST2023-03-171.651.491.610.00-126649.12%
NFLX230616C005100002022-12-02 3:48PM EST2023-06-166.306.256.50-0.25-3.82%1034748.90%
NFLX230721C005100002022-12-02 11:57AM EST2023-07-218.528.008.90+0.12+1.43%210149.16%
NFLX240119C005100002022-12-02 12:05PM EST2024-01-1920.3820.5021.60+8.21+67.46%617649.55%
NFLX240621C005100002022-12-01 11:55AM EST2024-06-2129.4529.8032.450.00-48150.10%
NFLX250117C005100002022-12-01 11:55AM EST2025-01-1741.6442.2545.600.00-627850.28%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005100002022-11-04 2:58PM EST2022-12-16249.71187.70191.650.00-11092.77%
NFLX230120P005100002022-12-02 3:52PM EST2023-01-20190.30188.80190.40-2.40-1.25%38715064.38%
NFLX230317P005100002022-12-02 3:36PM EST2023-03-17190.65188.75190.45-2.25-1.17%574144.21%
NFLX230616P005100002022-12-01 9:38AM EST2023-06-16198.80189.45191.550.00-22537.33%
NFLX240119P005100002022-11-15 10:52AM EST2024-01-19204.05192.35197.600.00-2035.70%
NFLX240621P005100002022-12-02 2:08PM EST2024-06-21199.82194.25201.55-53.27-21.05%2134.38%
NFLX250117P005100002022-11-21 3:35PM EST2025-01-17229.70199.00207.150.00--133.48%