Singapore markets close in 4 hours 44 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.08+2.50 (+0.40%)
At close: 04:00PM EST
628.08 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C003500002021-10-05 8:31AM EST2021-12-17265.00305.30307.300.00-217406.15%
NFLX220121C003500002021-11-23 3:20PM EST2022-01-21303.78277.95280.150.00-114681.91%
NFLX220318C003500002021-11-10 6:47AM EST2022-03-18233.00255.45261.250.00-2560.00%
NFLX220617C003500002021-12-08 2:33PM EST2022-06-17285.30281.15284.65+22.30+8.48%77552.75%
NFLX220916C003500002021-08-25 4:32PM EST2022-09-16175.95248.20256.250.00-260.00%
NFLX230120C003500002021-10-21 1:38PM EST2023-01-20314.20336.50345.500.00-15185.71%
NFLX230317C003500002021-12-01 11:08AM EST2023-03-17311.25291.50300.950.00-12552.35%
NFLX240119C003500002021-10-27 2:43PM EST2024-01-19337.90341.50349.500.00-1264.55%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P003500002021-12-03 3:08PM EST2021-12-170.110.000.200.00-1865136.91%
NFLX220121P003500002021-12-07 11:23AM EST2022-01-210.610.140.610.00-1006,52271.88%
NFLX220218P003500002021-11-08 1:08PM EST2022-02-180.460.280.790.00-1158.86%
NFLX220318P003500002021-12-06 3:35PM EST2022-03-181.550.571.180.00-218153.54%
NFLX220414P003500002021-12-03 3:26PM EST2022-04-142.510.961.950.00-192151.45%
NFLX220617P003500002021-12-08 3:38PM EST2022-06-173.503.003.80-1.36-27.98%2077950.16%
NFLX220916P003500002021-12-06 9:44AM EST2022-09-167.905.557.000.00-347747.41%
NFLX230120P003500002021-12-07 1:17PM EST2023-01-2012.6011.0012.150.00-2795245.65%
NFLX230317P003500002021-12-07 11:30AM EST2023-03-1714.0012.2013.950.00-123344.59%
NFLX240119P003500002021-12-08 3:22PM EST2024-01-1922.4022.5526.65-1.30-5.49%8212842.93%