Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.90-21.94 (-3.31%)
At close: 04:00PM EST
649.00 +7.10 (+1.11%)
Pre-market: 08:45AM EST
In the money
Show:ListStraddle
Strike:570.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C005700002021-11-26 11:17AM EST2021-12-0395.080.000.000.00-1160.00%
NFLX211210C005700002021-11-30 1:17PM EST2021-12-1081.550.000.000.00-1580.00%
NFLX211217C005700002021-11-30 10:32AM EST2021-12-17102.400.000.000.00-21,9960.00%
NFLX211223C005700002021-11-18 10:45AM EST2021-12-23114.890.000.000.00-430.00%
NFLX220121C005700002021-11-30 3:57PM EST2022-01-2184.110.000.000.00-144820.00%
NFLX220218C005700002021-11-24 11:42AM EST2022-02-18103.120.000.000.00-230.00%
NFLX220318C005700002021-11-30 1:54PM EST2022-03-18100.050.000.000.00-42350.00%
NFLX220617C005700002021-11-29 10:32AM EST2022-06-17121.800.000.000.00-12180.00%
NFLX220916C005700002021-11-18 1:49PM EST2022-09-16152.680.000.000.00-1480.00%
NFLX230120C005700002021-11-22 11:00AM EST2023-01-20158.370.000.000.00-63630.00%
NFLX230317C005700002021-11-30 12:00PM EST2023-03-17151.500.000.000.00-4830.00%
NFLX240119C005700002021-11-09 12:21PM EST2024-01-19177.010.000.000.00-140.00%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P005700002021-11-30 3:41PM EST2021-12-030.120.000.000.00-8134925.00%
NFLX211210P005700002021-11-30 3:59PM EST2021-12-101.100.000.000.00-6318212.50%
NFLX211217P005700002021-11-30 3:48PM EST2021-12-172.150.000.000.00-202,64012.50%
NFLX211223P005700002021-11-30 2:29PM EST2021-12-232.550.000.000.00-2016612.50%
NFLX211231P005700002021-11-30 3:47PM EST2021-12-314.650.000.000.00-12706.25%
NFLX220107P005700002021-11-30 3:42PM EST2022-01-075.930.000.000.00-4556.25%
NFLX220121P005700002021-11-30 3:59PM EST2022-01-2111.740.000.000.00-1459796.25%
NFLX220218P005700002021-11-30 12:06PM EST2022-02-1812.980.000.000.00-2636.25%
NFLX220318P005700002021-11-23 10:46AM EST2022-03-1818.000.000.000.00-142423.13%
NFLX220617P005700002021-11-30 3:44PM EST2022-06-1735.150.000.000.00-33173.13%
NFLX220916P005700002021-11-24 3:56PM EST2022-09-1641.900.000.000.00-1963.13%
NFLX230120P005700002021-11-30 11:29AM EST2023-01-2062.000.000.000.00-31,1953.13%
NFLX230317P005700002021-11-26 10:34AM EST2023-03-1761.000.000.000.00-12221.56%
NFLX240119P005700002021-10-29 11:21AM EST2024-01-1971.4878.5088.000.00-1134.54%