Singapore markets close in 3 hours 49 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:400.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C004000002021-12-07 11:27AM EST2021-12-17218.25227.70229.550.00-2037132.13%
NFLX220121C004000002021-12-03 10:23AM EST2022-01-21207.23228.15230.500.00-2030767.79%
NFLX220218C004000002021-12-07 2:33PM EST2022-02-18229.40229.25231.450.00-101059.00%
NFLX220318C004000002021-11-23 10:44AM EST2022-03-18251.00229.25232.450.00-210252.06%
NFLX220617C004000002021-11-12 12:03PM EST2022-06-17280.97233.90237.300.00-116950.13%
NFLX220916C004000002021-12-06 12:28PM EST2022-09-16225.73239.25243.050.00-22847.75%
NFLX230120C004000002021-12-08 10:31AM EST2023-01-20252.00247.75252.15+8.85+3.64%114646.89%
NFLX230317C004000002021-12-01 12:33PM EST2023-03-17259.80250.00258.000.00-11747.89%
NFLX240119C004000002021-12-08 2:37PM EST2024-01-19275.95268.00277.50-17.45-5.95%202446.40%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P004000002021-12-07 10:31AM EST2021-12-170.100.010.240.00-1423110.35%
NFLX220121P004000002021-12-08 10:15AM EST2022-01-210.720.340.88-0.18-20.00%1210,56460.74%
NFLX220218P004000002021-12-06 9:52AM EST2022-02-181.760.891.460.00-24652.52%
NFLX220318P004000002021-12-07 3:35PM EST2022-03-182.161.542.160.00-1690849.62%
NFLX220414P004000002021-12-03 3:05PM EST2022-04-145.002.293.250.00-2247.78%
NFLX220617P004000002021-12-07 12:55PM EST2022-06-176.455.605.950.00-141,98944.71%
NFLX220916P004000002021-12-07 3:33PM EST2022-09-1611.009.2010.650.00-360543.02%
NFLX230120P004000002021-12-08 1:53PM EST2023-01-2017.2616.8018.05-2.92-14.47%61,54342.29%
NFLX230317P004000002021-11-23 3:49PM EST2023-03-1717.6718.4524.100.00-529244.02%
NFLX240119P004000002021-12-01 1:44PM EST2024-01-1932.5028.6036.500.00-120440.40%