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:300.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C003000002021-11-10 6:47AM EST2021-12-17333.48367.50371.700.00-120556.04%
NFLX220121C003000002021-12-02 3:09PM EST2022-01-21319.90300.55306.300.00-535895.65%
NFLX220318C003000002021-10-21 9:37AM EST2022-03-18345.00377.55382.450.00-112219.26%
NFLX220617C003000002021-12-03 12:12PM EST2022-06-17304.90303.85310.30-53.99-15.04%16561.42%
NFLX220916C003000002021-10-12 2:11PM EST2022-09-16330.50382.50392.000.00-11139.45%
NFLX230120C003000002021-12-02 3:09PM EST2023-01-20329.64310.00319.500.00-59853.54%
NFLX230317C003000002021-12-03 2:29PM EST2023-03-17314.70311.50321.00-50.30-13.78%31351.92%
NFLX240119C003000002021-12-02 12:07PM EST2024-01-19344.87323.00331.500.00-1651.58%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P003000002021-12-03 11:08AM EST2021-12-170.030.040.06-0.03-50.00%51,187121.48%
NFLX220121P003000002021-12-01 10:46AM EST2022-01-210.300.010.550.00-52,44777.64%
NFLX220318P003000002021-11-29 11:02AM EST2022-03-180.500.721.530.00-211,21363.95%
NFLX220617P003000002021-12-01 2:45PM EST2022-06-171.881.934.050.00-121,78355.41%
NFLX220916P003000002021-11-29 11:02AM EST2022-09-163.303.857.000.00-121951.86%
NFLX230120P003000002021-12-03 3:59PM EST2023-01-209.439.009.85+1.48+18.62%594,59350.03%
NFLX230317P003000002021-12-03 3:59PM EST2023-03-1710.499.8511.00+1.56+17.47%5658048.37%
NFLX240119P003000002021-12-03 12:28PM EST2024-01-1916.3517.2021.20+0.85+5.48%5042445.93%