Australia markets close in 4 hours 45 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
306.44 +0.91 (+0.30%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Strike:600.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C006000002022-11-30 10:55AM EST2022-12-160.010.000.01-0.01-50.00%167992.19%
NFLX230120C006000002022-11-30 3:26PM EST2023-01-200.050.030.08+0.02+66.67%502,83162.50%
NFLX230317C006000002022-11-30 3:50PM EST2023-03-170.280.240.30+0.08+40.00%1472950.78%
NFLX230616C006000002022-11-30 2:23PM EST2023-06-161.801.721.93+0.67+59.29%247049.49%
NFLX240119C006000002022-11-30 3:32PM EST2024-01-199.108.759.25+3.10+51.67%2042,69947.83%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P006000002022-08-11 11:19AM EST2022-12-16355.00363.95368.550.00-40525.94%
NFLX230120P006000002022-11-30 3:21PM EST2023-01-20293.28293.40295.55-25.67-8.05%10,28590055.47%
NFLX230317P006000002022-11-30 11:46AM EST2023-03-17309.87293.40295.55-1.13-0.36%2061.35%
NFLX230616P006000002022-11-16 3:25PM EST2023-06-16295.69292.70295.550.00-22045.19%
NFLX240119P006000002022-11-18 12:56PM EST2024-01-19310.87290.50297.800.00-4038.00%