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:340.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C003400002021-11-04 9:38AM EST2021-12-17338.00259.90265.250.00-55128.22%
NFLX220121C003400002021-11-02 8:30AM EST2022-01-21343.36260.65266.800.00-520083.01%
NFLX220318C003400002021-11-04 9:42AM EST2022-03-18337.50261.45268.050.00-51162.04%
NFLX220617C003400002021-09-01 2:56PM EST2022-06-17249.01276.45280.450.00-25871.65%
NFLX220916C003400002021-10-01 1:54PM EST2022-09-16283.20319.05326.300.00-35100.78%
NFLX230120C003400002021-11-10 6:47AM EST2023-01-20272.85337.00345.950.00-15597.13%
NFLX230317C003400002021-12-03 3:51PM EST2023-03-17274.66276.50285.00-45.49-14.21%1651.94%
NFLX240119C003400002021-10-07 12:53PM EST2024-01-19321.72326.50335.500.00-1265.50%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P003400002021-11-03 2:15PM EST2021-12-170.070.040.440.00-2197118.75%
NFLX220121P003400002021-12-03 12:41PM EST2022-01-210.750.120.88+0.38+102.70%1963469.63%
NFLX220318P003400002021-11-18 9:50AM EST2022-03-180.351.062.390.00-114857.51%
NFLX220617P003400002021-12-02 12:51PM EST2022-06-173.203.505.850.00-10074651.25%
NFLX220916P003400002021-11-16 11:29AM EST2022-09-164.217.108.950.00-5013949.65%
NFLX230120P003400002021-12-03 10:30AM EST2023-01-2012.0011.4514.20+0.55+4.80%568947.26%
NFLX230317P003400002021-12-02 1:35PM EST2023-03-1712.9513.2018.600.00-75848.38%
NFLX240119P003400002021-11-30 12:49PM EST2024-01-1919.7519.7027.800.00-21443.43%