Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
617.77-24.13 (-3.76%)
At close: 04:00PM EST
617.11 -0.66 (-0.11%)
Pre-market: 08:37AM EST
In the money
Show:ListStraddle
Strike:710.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C007100002021-12-01 3:42PM EST2021-12-030.130.000.000.00-45670050.00%
NFLX211210C007100002021-12-01 3:54PM EST2021-12-100.380.000.000.00-1,2111,07912.50%
NFLX211217C007100002021-12-01 3:54PM EST2021-12-171.040.000.000.00-48481412.50%
NFLX211223C007100002021-12-01 3:53PM EST2021-12-231.760.000.000.00-147612.50%
NFLX211231C007100002021-11-30 3:49PM EST2021-12-315.350.000.000.00-83312.50%
NFLX220107C007100002021-12-01 3:06PM EST2022-01-074.530.000.000.00-1366.25%
NFLX220121C007100002021-12-01 3:58PM EST2022-01-219.400.000.000.00-1378036.25%
NFLX220617C007100002021-12-01 9:31AM EST2022-06-1743.950.000.000.00-12053.13%
NFLX220916C007100002021-12-01 3:04PM EST2022-09-1648.290.000.000.00-4533.13%
NFLX240119C007100002021-11-17 3:38PM EST2024-01-19137.720.000.000.00-4101.56%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P007100002021-12-01 10:27AM EST2021-12-0363.910.000.000.00-45460.00%
NFLX211210P007100002021-11-30 3:39PM EST2021-12-1068.500.000.000.00-170.00%
NFLX211217P007100002021-12-01 10:27AM EST2021-12-1765.720.000.000.00-451100.00%
NFLX211223P007100002021-11-18 10:37AM EST2021-12-2339.950.000.000.00--50.00%
NFLX211231P007100002021-11-30 2:59PM EST2021-12-3168.460.000.000.00-110.00%
NFLX220121P007100002021-12-01 1:25PM EST2022-01-2187.100.000.000.00-1550.00%
NFLX220414P007100002021-11-26 12:16PM EST2022-04-1480.850.000.000.00-110.00%
NFLX220617P007100002021-11-10 3:21PM EST2022-06-17103.450.000.000.00-1690.00%
NFLX220916P007100002021-11-26 11:42AM EST2022-09-16106.700.000.000.00-40550.00%