Singapore markets open in 6 hours 37 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
662.72-2.92 (-0.44%)
As of 1:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C004500002021-11-24 1:27PM EST2021-12-17209.53211.50214.200.00-15366.02%
NFLX220121C004500002021-11-26 9:30AM EST2022-01-21226.35212.90215.700.00-118155.35%
NFLX220318C004500002021-10-29 2:48PM EST2022-03-18242.79214.30217.250.00-1213148.07%
NFLX220617C004500002021-11-18 9:32AM EST2022-06-17246.89220.40223.800.00-1535245.06%
NFLX220916C004500002021-11-01 1:43PM EST2022-09-16242.20226.65230.900.00-42643.92%
NFLX230120C004500002021-11-26 9:59AM EST2023-01-20246.70237.55242.300.00-132644.19%
NFLX230317C004500002021-11-05 12:40PM EST2023-03-17225.25240.90245.750.00-118943.47%
NFLX240119C004500002021-11-15 12:26PM EST2024-01-19275.00259.05268.500.00-1743.26%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P004500002021-11-29 12:02PM EST2021-12-170.180.170.210.00-101,02668.75%
NFLX220107P004500002021-11-26 11:03AM EST2022-01-070.750.004.550.00-6368.86%
NFLX220121P004500002021-11-26 9:43AM EST2022-01-210.760.561.130.00-13,00752.26%
NFLX220218P004500002021-11-24 9:30AM EST2022-02-181.801.421.800.00-19646.00%
NFLX220318P004500002021-11-23 12:25PM EST2022-03-182.702.343.050.00-24,14944.06%
NFLX220617P004500002021-11-26 11:58AM EST2022-06-178.506.758.050.00-14,15941.13%
NFLX220916P004500002021-11-22 12:09PM EST2022-09-1613.5012.9013.950.00-116540.20%
NFLX230120P004500002021-11-26 10:39AM EST2023-01-2024.0022.1023.750.00-41,22140.52%
NFLX230317P004500002021-11-22 2:26PM EST2023-03-1725.9024.4528.300.00-830340.78%
NFLX240119P004500002021-11-22 3:50PM EST2024-01-1939.0035.5045.000.00-222438.94%