Australia markets closed

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:520.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005200002022-12-02 3:59PM EST2022-12-160.020.000.020.00-1218379.69%
NFLX230120C005200002022-12-02 3:16PM EST2023-01-200.290.220.31+0.11+61.11%1253456.84%
NFLX230317C005200002022-12-02 1:30PM EST2023-03-171.351.261.380.00-368349.32%
NFLX230616C005200002022-12-02 11:01AM EST2023-06-165.805.605.85-0.05-0.85%306248.92%
NFLX230721C005200002022-12-02 10:13AM EST2023-07-217.577.358.00+0.02+0.26%422748.97%
NFLX240119C005200002022-12-02 3:15PM EST2024-01-1919.7019.0520.20+0.70+3.68%128549.39%
NFLX240621C005200002022-12-01 9:47AM EST2024-06-2125.8028.1529.950.00-21049.34%
NFLX250117C005200002022-12-01 2:45PM EST2025-01-1741.1040.3043.150.00-22749.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005200002022-11-04 2:58PM EST2022-12-16259.72197.90201.700.00-200106.25%
NFLX230120P005200002022-11-30 3:16PM EST2023-01-20214.27198.65200.450.00-2067.16%
NFLX230317P005200002022-11-30 3:57PM EST2023-03-17214.25198.45200.500.00-10146.11%
NFLX230616P005200002022-12-01 3:47PM EST2023-06-16202.57198.75201.100.00-6336.72%
NFLX230721P005200002022-11-30 11:55AM EST2023-07-21228.82198.95201.650.00-102035.82%
NFLX240119P005200002022-10-19 8:37AM EST2024-01-19252.990.000.000.00-400.00%