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
601.25 -0.88 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:760.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C007600002021-12-01 3:23PM EST2021-12-100.100.050.070.00-3817062.11%
NFLX211217C007600002021-12-03 11:39AM EST2021-12-170.190.100.19-0.03-13.64%178449.90%
NFLX211223C007600002021-11-30 3:08PM EST2021-12-231.100.081.010.00-21053.25%
NFLX211231C007600002021-12-03 12:53PM EST2021-12-310.630.101.07-0.24-27.59%64045.45%
NFLX220121C007600002021-12-03 3:29PM EST2022-01-212.441.522.89-0.96-28.24%2518841.79%
NFLX220218C007600002021-12-03 3:30PM EST2022-02-184.904.805.40-4.65-48.69%33261538.80%
NFLX220318C007600002021-12-03 11:52AM EST2022-03-187.907.358.10-1.90-19.39%11420537.24%
NFLX220617C007600002021-12-03 2:05PM EST2022-06-1718.4117.2019.45-11.94-39.34%1039336.78%
NFLX220916C007600002021-12-03 2:52PM EST2022-09-1628.1125.4529.65-22.75-44.73%322936.28%
NFLX230120C007600002021-12-03 3:55PM EST2023-01-2039.1538.7545.30-10.42-21.02%928737.10%
NFLX230317C007600002021-12-03 2:32PM EST2023-03-1747.1843.4050.70-6.62-12.30%13836.93%
NFLX240119C007600002021-11-12 2:41PM EST2024-01-19105.0873.1081.500.00-1937.75%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P007600002021-11-29 11:28AM EST2021-12-1099.50153.00160.150.00-11105.07%
NFLX211217P007600002021-11-17 10:14AM EST2021-12-1770.80154.75160.400.00-74375.96%
NFLX211223P007600002021-11-29 2:11PM EST2021-12-2394.34155.35160.000.00-41061.30%
NFLX211231P007600002021-11-23 3:12PM EST2021-12-31108.60154.75160.150.00--752.55%
NFLX220121P007600002021-11-01 11:24AM EST2022-01-2189.24143.55146.900.00-5380.00%
NFLX220218P007600002021-12-03 11:42AM EST2022-02-18164.60160.75165.00+53.45+48.09%1741.92%
NFLX220318P007600002021-11-29 1:51PM EST2022-03-18110.92162.35166.900.00-31138.51%
NFLX220617P007600002021-11-11 9:33AM EST2022-06-17132.80171.80176.200.00-19635.97%
NFLX220916P007600002021-11-24 1:47PM EST2022-09-16144.15181.15184.950.00-2534.88%
NFLX230120P007600002021-11-30 11:29AM EST2023-01-20160.85193.85199.450.00-41335.55%