Singapore markets close in 3 hours 37 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:410.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C004100002021-11-12 10:17AM EST2021-12-17251.67217.60219.600.00-17124.85%
NFLX220121C004100002021-12-01 10:15AM EST2022-01-21238.30218.65220.650.00-123567.19%
NFLX220318C004100002021-11-12 11:08AM EST2022-03-18257.95219.60222.800.00-53050.88%
NFLX220617C004100002021-09-17 9:49AM EST2022-06-17187.45223.75227.950.00-19548.90%
NFLX220916C004100002021-08-25 4:32PM EST2022-09-16128.00196.05203.700.00-230.00%
NFLX230120C004100002021-12-08 2:34PM EST2023-01-20244.18239.80243.90+26.18+12.01%73246.28%
NFLX230317C004100002021-12-01 12:33PM EST2023-03-17251.73242.15249.200.00-1546.81%
NFLX240119C004100002021-11-08 11:34AM EST2024-01-19278.75261.05270.000.00-20645.84%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P004100002021-12-08 10:54AM EST2021-12-170.050.020.23-0.25-83.33%1300104.79%
NFLX220121P004100002021-12-07 1:00PM EST2022-01-210.960.440.970.00-123,42459.01%
NFLX220218P004100002021-10-26 2:20PM EST2022-02-180.970.621.410.00--251.58%
NFLX220318P004100002021-12-06 10:51AM EST2022-03-183.501.812.560.00-533548.90%
NFLX220414P004100002021-12-03 11:42AM EST2022-04-145.052.883.600.00-5546.59%
NFLX220617P004100002021-12-07 12:07PM EST2022-06-177.306.256.600.00-865143.85%
NFLX220916P004100002021-12-07 1:10PM EST2022-09-1612.1510.9011.700.00-623742.36%
NFLX230120P004100002021-12-08 11:47AM EST2023-01-2019.1518.2519.80-5.05-20.87%1758741.92%
NFLX230317P004100002021-11-19 10:00AM EST2023-03-1716.6517.5025.500.00-552743.22%
NFLX240119P004100002021-12-03 11:49AM EST2024-01-1938.5030.8539.100.00-21840.10%