Australia markets open in 1 hour 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.30+6.60 (+2.72%)
At close: 04:00PM EDT
249.15 -0.15 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C006000002022-08-11 3:16PM EDT2022-09-160.010.010.020.00-101,37188.28%
NFLX221216C006000002022-08-11 10:48AM EDT2022-12-160.150.080.240.00-192556.74%
NFLX230120C006000002022-08-12 12:41PM EDT2023-01-200.420.290.46+0.06+16.67%112,40355.18%
NFLX230317C006000002022-08-12 10:18AM EDT2023-03-170.470.400.62-0.01-2.08%665050.64%
NFLX230616C006000002022-08-12 2:37PM EDT2023-06-160.530.551.95-0.40-43.01%340950.46%
NFLX240119C006000002022-08-12 3:46PM EDT2024-01-193.653.654.00+0.25+7.35%21,43444.12%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P006000002022-08-11 2:46PM EDT2022-09-16356.35350.05351.850.00-3029114.45%
NFLX221216P006000002022-08-11 12:19PM EDT2022-12-16355.00349.25353.100.00-4064.65%
NFLX230120P006000002022-08-12 11:42AM EDT2023-01-20354.00350.05352.05-3.55-0.99%5501,09955.23%
NFLX230317P006000002022-08-11 1:54PM EDT2023-03-17355.00348.65354.750.00-26454.42%
NFLX230616P006000002022-07-19 3:52PM EDT2023-06-16399.21347.60356.000.00--061.26%
NFLX240119P006000002022-07-22 2:40PM EDT2024-01-19379.57346.00355.500.00-2145.98%