Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.64+7.35 (+1.12%)
At close: 1:00PM EST
665.49 -0.15 (-0.02%)
Pre-market: 06:26AM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C005600002021-11-23 1:00PM EST2021-12-0391.200.000.000.00-3200.00%
NFLX211210C005600002021-11-23 12:47PM EST2021-12-1092.350.000.000.00-2100.00%
NFLX211217C005600002021-11-26 12:51PM EST2021-12-17108.210.000.000.00-500.00%
NFLX211223C005600002021-11-05 1:52PM EST2021-12-2392.670.000.000.00-1000.00%
NFLX220121C005600002021-11-26 10:54AM EST2022-01-21112.820.000.000.00-1000.00%
NFLX220218C005600002021-11-11 3:30PM EST2022-02-18112.670.000.000.00-200.00%
NFLX220318C005600002021-11-26 10:40AM EST2022-03-18120.490.000.000.00-300.00%
NFLX220617C005600002021-11-22 11:25AM EST2022-06-17130.000.000.000.00-1100.00%
NFLX220916C005600002021-11-19 1:26PM EST2022-09-16155.220.000.000.00-100.00%
NFLX230120C005600002021-11-17 3:53PM EST2023-01-20179.000.000.000.00-100.00%
NFLX230317C005600002021-11-24 1:59PM EST2023-03-17163.960.000.000.00-100.00%
NFLX240119C005600002021-11-09 2:36PM EST2024-01-19185.400.000.000.00-200.00%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P005600002021-11-26 12:36PM EST2021-12-030.160.000.000.00-12025.00%
NFLX211210P005600002021-11-26 12:57PM EST2021-12-100.630.000.000.00-8025.00%
NFLX211217P005600002021-11-26 12:51PM EST2021-12-171.090.000.000.00-15012.50%
NFLX211223P005600002021-11-23 1:23PM EST2021-12-232.080.000.000.00-1012.50%
NFLX211231P005600002021-11-26 9:41AM EST2021-12-311.630.000.000.00-1012.50%
NFLX220121P005600002021-11-26 12:40PM EST2022-01-216.450.000.000.00-3406.25%
NFLX220218P005600002021-11-26 11:58AM EST2022-02-1811.000.000.000.00-306.25%
NFLX220318P005600002021-11-26 12:47PM EST2022-03-1814.200.000.000.00-1006.25%
NFLX220414P005600002021-11-24 10:32AM EST2022-04-1417.800.000.000.00--06.25%
NFLX220617P005600002021-11-26 11:49AM EST2022-06-1727.800.000.000.00-106.25%
NFLX220916P005600002021-11-24 10:32AM EST2022-09-1637.400.000.000.00-603.13%
NFLX230120P005600002021-11-23 10:36AM EST2023-01-2054.950.000.000.00-303.13%
NFLX230317P005600002021-11-03 2:16PM EST2023-03-1748.650.000.000.00-203.13%
NFLX240119P005600002021-11-16 10:46AM EST2024-01-1969.680.000.000.00-603.13%