Australia markets open in 5 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.23-6.36 (-2.03%)
As of 12:56PM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C000950002022-10-03 12:23PM EST2022-12-16143.95184.15186.100.00-121390.00%
NFLX230120C000950002022-10-28 12:32PM EST2023-01-20200.98190.60192.200.00-500.00%
NFLX230317C000950002022-10-11 11:32AM EST2023-03-17129.95180.50183.200.00--10.00%
NFLX230616C000950002022-08-31 9:05AM EST2023-06-16142.49143.10147.950.00--50.00%
NFLX230721C000950002022-10-19 9:25AM EST2023-07-21187.750.000.000.00-24800.00%
NFLX240119C000950002022-08-24 12:08PM EST2024-01-19147.81145.20148.550.00-220.00%
NFLX240621C000950002022-09-09 8:59AM EST2024-06-21151.89143.75147.500.00-130.00%
NFLX250117C000950002022-09-23 1:05PM EST2025-01-17154.31207.15215.850.00-22156.48%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P000950002022-11-23 3:01PM EST2022-12-160.010.000.060.00-1002,040228.13%
NFLX230120P000950002022-11-28 1:25PM EST2023-01-200.010.000.020.00-1777101.56%
NFLX230317P000950002022-11-14 3:53PM EST2023-03-170.250.100.170.00-32387.11%
NFLX230616P000950002022-11-30 3:29PM EST2023-06-160.700.600.710.00-513977.73%
NFLX230721P000950002022-12-05 10:15AM EST2023-07-210.840.682.080.00-219080.84%
NFLX240119P000950002022-12-06 12:26PM EST2024-01-192.742.503.10+0.04+1.48%81,50669.24%
NFLX240621P000950002022-12-06 12:03PM EST2024-06-214.113.155.30+0.18+4.58%48464.81%
NFLX250117P000950002022-12-02 1:39PM EST2025-01-175.954.107.000.00-2359.24%