Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.13-14.34 (-2.33%)
At close: 04:00PM EST
601.89 -0.24 (-0.04%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C005400002021-12-03 2:28PM EST2021-12-1062.4261.9565.15-13.01-17.25%126354.37%
NFLX211217C005400002021-12-03 3:45PM EST2021-12-1759.9066.0067.85-27.70-31.62%2325454.20%
NFLX211231C005400002021-11-23 12:50PM EST2021-12-31114.1268.0072.150.00--250.67%
NFLX220121C005400002021-12-03 3:27PM EST2022-01-2174.5075.8078.90-35.00-31.96%891648.59%
NFLX220218C005400002021-12-01 12:26PM EST2022-02-18107.6781.2084.550.00-91045.14%
NFLX220318C005400002021-11-22 12:07PM EST2022-03-18131.0685.5089.100.00-114642.90%
NFLX220617C005400002021-12-03 2:26PM EST2022-06-1799.7499.85105.90-44.52-30.86%276842.44%
NFLX220916C005400002021-10-19 1:56PM EST2022-09-16137.05167.00174.450.00-14569.15%
NFLX230120C005400002021-11-22 11:47AM EST2023-01-20167.85125.05131.850.00-211640.64%
NFLX230317C005400002021-12-03 12:14PM EST2023-03-17132.90129.55138.50-47.09-26.16%418040.86%
NFLX240119C005400002021-11-17 10:41AM EST2024-01-19224.71158.05167.000.00-2440.82%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P005400002021-12-03 3:59PM EST2021-12-101.831.721.94+1.15+169.12%86815557.85%
NFLX211217P005400002021-12-03 3:45PM EST2021-12-174.954.104.40+2.93+145.05%7489552.09%
NFLX211223P005400002021-12-03 2:14PM EST2021-12-235.655.706.40+2.80+98.25%173750.20%
NFLX211231P005400002021-12-03 3:44PM EST2021-12-318.957.359.15+4.53+102.49%218648.78%
NFLX220121P005400002021-12-03 3:58PM EST2022-01-2115.4715.0515.60+4.97+47.33%17588646.89%
NFLX220218P005400002021-12-03 2:26PM EST2022-02-1820.5520.1521.05+5.20+33.88%1126043.63%
NFLX220318P005400002021-12-03 3:13PM EST2022-03-1825.8023.7525.15+8.26+47.09%4433041.23%
NFLX220414P005400002021-12-03 3:20PM EST2022-04-1430.3228.7029.55+8.26+37.44%4340.39%
NFLX220617P005400002021-12-03 3:34PM EST2022-06-1738.9036.7540.30+7.65+24.48%2088540.22%
NFLX220916P005400002021-12-03 2:57PM EST2022-09-1648.3547.4051.30+5.85+13.76%209939.09%
NFLX230120P005400002021-12-03 12:08PM EST2023-01-2061.0059.9065.80+3.45+5.99%16636338.95%
NFLX230317P005400002021-11-30 10:07AM EST2023-03-1765.0061.8069.95+18.80+40.69%116438.26%
NFLX240119P005400002021-11-09 3:47PM EST2024-01-1969.3183.8091.650.00-1536.64%