Singapore markets close in 3 hours 43 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:370.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C003700002021-10-22 1:15PM EST2021-12-17290.500.000.000.00-100.00%
NFLX220121C003700002021-12-06 11:56AM EST2022-01-21242.26258.05260.200.00-226375.81%
NFLX220318C003700002021-11-17 9:33AM EST2022-03-18329.94258.55261.750.00-11156.43%
NFLX220617C003700002021-11-30 3:25PM EST2022-06-17280.00262.05265.550.00-21950.45%
NFLX220916C003700002021-11-10 6:47AM EST2022-09-16192.85261.85267.700.00-2447.40%
NFLX230120C003700002021-11-09 10:05AM EST2023-01-20299.00272.65278.500.00-18049.71%
NFLX230317C003700002021-10-06 8:38AM EST2023-03-17282.47292.50302.000.00-1260.01%
NFLX240119C003700002021-11-11 3:21PM EST2024-01-19322.00291.40299.950.00-11047.89%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P003700002021-12-01 12:11PM EST2021-12-170.050.000.200.00-1244124.81%
NFLX220121P003700002021-12-08 3:45PM EST2022-01-210.440.190.65-0.49-52.69%181566.60%
NFLX220218P003700002021-12-03 10:49AM EST2022-02-181.170.451.000.00-22856.13%
NFLX220318P003700002021-11-12 3:58PM EST2022-03-180.700.881.430.00-531651.12%
NFLX220414P003700002021-12-06 1:53PM EST2022-04-142.671.412.350.00-12851.32%
NFLX220617P003700002021-12-08 10:36AM EST2022-06-174.323.554.65-0.98-18.49%11,05248.14%
NFLX220916P003700002021-12-07 3:54PM EST2022-09-168.307.258.200.00-1013845.45%
NFLX230120P003700002021-12-02 1:00PM EST2023-01-2015.1013.1014.450.00-292,55544.41%
NFLX230317P003700002021-11-19 11:37AM EST2023-03-1711.7814.3520.200.00-264746.48%