Singapore markets close in 4 hours 15 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:360.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C003600002021-08-25 4:32PM EST2021-12-17159.63232.35234.750.00-110.00%
NFLX220121C003600002021-10-19 9:25AM EST2022-01-21277.00317.20322.050.00-471228.73%
NFLX220318C003600002021-11-10 6:47AM EST2022-03-18252.33307.65314.050.00-4042139.30%
NFLX220617C003600002021-09-07 11:27AM EST2022-06-17257.30276.05279.950.00-23760.51%
NFLX220916C003600002021-08-25 4:32PM EST2022-09-16165.35239.40247.050.00--40.00%
NFLX230120C003600002021-12-01 1:41PM EST2023-01-20287.00282.40287.250.00-15250.57%
NFLX230317C003600002021-10-29 2:27PM EST2023-03-17342.78319.50327.500.00-1372.91%
NFLX240119C003600002021-11-10 6:47AM EST2024-01-19300.10278.00287.000.00--1036.59%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P003600002021-12-03 3:08PM EST2021-12-170.120.000.230.00-193132.81%
NFLX220121P003600002021-12-07 10:46AM EST2022-01-210.670.150.640.00-1042,29469.19%
NFLX220318P003600002021-11-15 1:19PM EST2022-03-180.600.791.260.00-211852.47%
NFLX220414P003600002021-12-01 12:31PM EST2022-04-141.451.252.140.00--5050.56%
NFLX220617P003600002021-12-07 2:44PM EST2022-06-174.053.354.200.00-141949.12%
NFLX220916P003600002021-11-24 10:47AM EST2022-09-165.736.707.350.00-2524146.06%
NFLX230120P003600002021-12-08 11:31AM EST2023-01-2012.6111.7513.35+0.16+1.29%251,29445.11%
NFLX230317P003600002021-11-19 11:31AM EST2023-03-1710.9913.1518.600.00-74446.98%
NFLX240119P003600002021-10-22 9:42AM EST2024-01-1919.1115.0023.200.00-1239.31%