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:540.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005400002022-11-29 1:01PM EST2022-12-160.020.000.020.00-19384.38%
NFLX230120C005400002022-12-01 2:04PM EST2023-01-200.200.140.190.00-7123857.23%
NFLX230317C005400002022-12-02 2:19PM EST2023-03-171.010.901.01+0.49+94.23%232049.66%
NFLX230616C005400002022-12-02 11:07AM EST2023-06-164.654.504.75+0.60+14.81%23948.99%
NFLX230721C005400002022-12-02 1:41PM EST2023-07-216.256.006.65-0.10-1.57%616349.01%
NFLX240119C005400002022-12-02 2:03PM EST2024-01-1916.5516.6017.60+0.40+2.48%71,13549.02%
NFLX240621C005400002022-11-25 10:39AM EST2024-06-2116.8124.7026.650.00-22348.83%
NFLX250117C005400002022-12-01 11:35AM EST2025-01-1736.2536.5040.150.00-411249.73%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005400002022-11-30 3:56PM EST2022-12-16233.64218.00221.650.00-130114.75%
NFLX230120P005400002022-12-02 3:52PM EST2023-01-20220.30218.80220.55-1.20-0.54%41515653.71%
NFLX230317P005400002022-12-02 3:36PM EST2023-03-17220.35218.45220.50-2.90-1.30%756948.98%
NFLX230616P005400002022-11-30 12:46PM EST2023-06-16250.75218.35220.750.00-28037.24%
NFLX230721P005400002022-12-01 9:44AM EST2023-07-21227.57218.40221.250.00-3536.48%
NFLX240119P005400002022-11-22 10:50AM EST2024-01-19257.65219.10224.700.00-2034.39%
NFLX240621P005400002022-11-04 12:18PM EST2024-06-21281.61220.30227.850.00-2033.19%
NFLX250117P005400002022-11-14 3:55PM EST2025-01-17245.00224.00232.950.00-2032.67%