Australia markets close in 3 hours 48 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:530.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005300002022-10-21 11:35AM EST2022-12-160.090.000.030.00-211482.81%
NFLX230120C005300002022-11-30 11:50AM EST2023-01-200.100.120.18+0.01+11.11%149757.86%
NFLX230317C005300002022-11-18 2:32PM EST2023-03-170.760.710.850.00-1612150.12%
NFLX230616C005300002022-11-30 3:15PM EST2023-06-163.873.703.95+1.76+83.41%77648.97%
NFLX230721C005300002022-11-29 9:47AM EST2023-07-212.844.655.600.00-65348.97%
NFLX240119C005300002022-11-04 8:44AM EST2024-01-199.0014.0515.100.00-116448.64%
NFLX240621C005300002022-11-28 2:12PM EST2024-06-2117.3321.5023.850.00-23648.87%
NFLX250117C005300002022-11-28 3:35PM EST2025-01-1726.5530.2037.950.00-41350.66%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005300002022-11-30 3:59PM EST2022-12-16223.86222.75225.30-15.84-6.61%9019129.20%
NFLX230120P005300002022-11-30 3:14PM EST2023-01-20223.30223.45225.40-15.00-6.29%3,33031073.73%
NFLX230317P005300002022-11-30 2:22PM EST2023-03-17226.40223.45225.35-12.50-5.23%4250.54%
NFLX230616P005300002022-11-30 2:09PM EST2023-06-16230.46223.15225.35-20.44-8.15%28037.23%
NFLX230721P005300002022-11-30 2:05PM EST2023-07-21230.28222.90225.75-18.36-7.38%144036.45%
NFLX240119P005300002022-10-17 1:19PM EST2024-01-19282.54233.75240.400.00-3149.57%