Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

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:270.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C002700002021-12-01 3:17PM EST2021-12-17351.80330.10334.800.00-25168.07%
NFLX220121C002700002021-11-29 1:53PM EST2022-01-21398.00330.40336.000.00-1134105.52%
NFLX220318C002700002021-11-10 6:47AM EST2022-03-18324.50396.95403.250.00-15227.10%
NFLX220617C002700002021-08-25 4:32PM EST2022-06-17262.58324.10326.650.00-2160.00%
NFLX230120C002700002021-10-25 10:24AM EST2023-01-20401.80401.00407.500.00-47118.12%
NFLX230317C002700002021-08-25 4:32PM EST2023-03-17274.15327.00336.450.00-1243.60%
NFLX240119C002700002021-10-21 12:22PM EST2024-01-19393.75420.00429.500.00-5399.22%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P002700002021-12-03 2:57PM EST2021-12-170.120.000.42-0.90-88.24%14160.16%
NFLX220121P002700002021-12-02 3:29PM EST2022-01-210.290.150.780.00-51,22294.09%
NFLX220318P002700002021-12-01 3:54PM EST2022-03-180.510.171.860.00-512171.56%
NFLX220617P002700002021-09-22 2:48PM EST2022-06-172.100.701.280.00-2513652.19%
NFLX220916P002700002021-11-08 2:33PM EST2022-09-162.373.005.550.00-10013455.70%
NFLX230120P002700002021-12-03 12:44PM EST2023-01-207.905.809.80+2.26+40.07%818953.16%
NFLX230317P002700002021-12-03 12:44PM EST2023-03-178.596.5012.50+2.10+32.36%88152.42%
NFLX240119P002700002021-12-03 11:44AM EST2024-01-1912.5113.1017.30-0.09-0.71%464148.27%