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:550.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005500002022-11-08 1:06PM EST2022-12-160.010.000.020.00-244087.50%
NFLX230120C005500002022-12-02 10:01AM EST2023-01-200.200.120.16+0.03+17.65%62,77357.91%
NFLX230317C005500002022-12-02 10:17AM EST2023-03-170.970.770.87+0.11+12.79%528649.88%
NFLX230616C005500002022-12-02 9:44AM EST2023-06-163.854.054.25-0.40-9.41%212348.94%
NFLX230721C005500002022-12-02 1:42PM EST2023-07-215.625.255.95-0.13-2.26%7112448.79%
NFLX240119C005500002022-12-02 12:28PM EST2024-01-1915.6515.5016.35+0.04+0.26%21,03448.78%
NFLX240621C005500002022-12-02 10:24AM EST2024-06-2123.8623.6525.15+0.41+1.75%298748.60%
NFLX250117C005500002022-12-02 10:02AM EST2025-01-1735.7532.6537.80+0.35+0.99%10240049.16%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005500002022-12-02 3:12PM EST2022-12-16229.69228.05231.60-1.46-0.63%831118.16%
NFLX230120P005500002022-12-02 3:52PM EST2023-01-20230.20228.70230.55-1.35-0.58%50515751.37%
NFLX230317P005500002022-11-21 12:00PM EST2023-03-17265.26228.45230.400.00-2149.46%
NFLX230616P005500002022-11-30 12:29PM EST2023-06-16261.10228.55230.700.00-32038.01%
NFLX230721P005500002022-12-01 9:44AM EST2023-07-21237.50228.30231.100.00-1136.85%
NFLX240119P005500002022-11-18 12:50PM EST2024-01-19260.63228.35234.200.00-2034.41%
NFLX240621P005500002022-11-29 3:02PM EST2024-06-21271.39229.05237.100.00-403633.11%
NFLX250117P005500002022-11-09 1:15PM EST2025-01-17291.15233.00241.450.00-2132.17%