Singapore markets close in 5 hours 25 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:440.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C004400002021-12-07 11:59AM EST2021-12-17179.69187.70189.600.00-118107.76%
NFLX211223C004400002021-12-03 3:54PM EST2021-12-23158.85187.90189.650.00-2285.99%
NFLX220121C004400002021-12-03 11:14AM EST2022-01-21166.30188.55190.900.00-164958.04%
NFLX220318C004400002021-10-29 1:07PM EST2022-03-18248.23227.60231.500.00-167101.85%
NFLX220617C004400002021-11-18 2:02PM EST2022-06-17249.99197.25200.850.00-211646.14%
NFLX220916C004400002021-10-21 10:22AM EST2022-09-16220.10249.10255.850.00-33476.18%
NFLX230120C004400002021-11-16 3:38PM EST2023-01-20268.85213.70220.250.00-87344.85%
NFLX230317C004400002021-12-01 3:23PM EST2023-03-17215.55217.40225.550.00-4545.06%
NFLX240119C004400002021-12-03 2:50PM EST2024-01-19218.50239.50249.000.00-13444.64%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P004400002021-12-07 10:48AM EST2021-12-170.150.070.270.00-1129491.99%
NFLX211223P004400002021-11-12 1:36PM EST2021-12-230.220.030.350.00-10572.17%
NFLX211231P004400002021-11-12 1:36PM EST2021-12-310.300.010.480.00-15560.16%
NFLX220121P004400002021-12-08 11:43AM EST2022-01-211.200.711.27-0.35-22.58%12,34653.13%
NFLX220218P004400002021-12-08 11:57AM EST2022-02-182.241.892.51-1.51-40.27%12249.31%
NFLX220318P004400002021-12-07 1:51PM EST2022-03-183.722.903.700.00-11,18945.51%
NFLX220414P004400002021-12-07 10:39AM EST2022-04-146.004.454.900.00-2543.16%
NFLX220617P004400002021-12-06 1:59PM EST2022-06-1712.158.809.350.00-1176241.90%
NFLX220916P004400002021-12-07 12:29PM EST2022-09-1616.5514.5515.450.00-1017840.51%
NFLX230120P004400002021-12-03 10:54AM EST2023-01-2028.3022.8025.150.00-41,18240.44%
NFLX230317P004400002021-11-30 1:24PM EST2023-03-1726.6622.8031.700.00-158141.81%
NFLX240119P004400002021-12-01 9:30AM EST2024-01-1941.2639.4547.600.00-102839.25%