Singapore markets close in 4 hours 42 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:450.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C004500002021-12-03 10:10AM EST2021-12-17152.85177.75179.600.00-251102.44%
NFLX220121C004500002021-12-03 3:55PM EST2022-01-21151.80178.70181.150.00-1517256.14%
NFLX220318C004500002021-10-29 2:48PM EST2022-03-18242.79172.90176.950.00-121310.00%
NFLX220617C004500002021-12-03 3:44PM EST2022-06-17164.40188.35191.950.00-135345.22%
NFLX220916C004500002021-12-06 2:13PM EST2022-09-16186.14196.50199.400.00-73343.54%
NFLX230120C004500002021-11-30 3:28PM EST2023-01-20224.50206.60211.650.00-232643.83%
NFLX230317C004500002021-12-01 3:23PM EST2023-03-17207.75209.90217.700.00-218944.41%
NFLX240119C004500002021-11-15 12:26PM EST2024-01-19275.00233.05241.950.00-1744.16%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P004500002021-12-07 3:43PM EST2021-12-170.110.010.280.00-251,16485.16%
NFLX211223P004500002021-12-07 9:31AM EST2021-12-230.350.050.370.00-101168.95%
NFLX211231P004500002021-12-07 2:31PM EST2021-12-310.440.080.350.00-423155.81%
NFLX220107P004500002021-12-07 10:56AM EST2022-01-070.760.140.730.00-81653.61%
NFLX220121P004500002021-12-08 9:35AM EST2022-01-211.450.891.62-0.20-12.12%23,32552.31%
NFLX220218P004500002021-12-07 11:12AM EST2022-02-183.202.232.840.00-911247.95%
NFLX220318P004500002021-12-08 3:00PM EST2022-03-183.703.553.75-1.72-31.73%43,61343.29%
NFLX220414P004500002021-12-07 11:31AM EST2022-04-146.405.055.650.00-1342.48%
NFLX220617P004500002021-12-08 1:51PM EST2022-06-1710.009.8510.35-1.05-9.50%54,18841.14%
NFLX220916P004500002021-12-07 3:50PM EST2022-09-1617.8516.1017.000.00-717340.00%
NFLX230120P004500002021-12-03 2:33PM EST2023-01-2031.9124.9527.150.00-141,25839.96%
NFLX230317P004500002021-11-30 3:28PM EST2023-03-1728.4525.3533.700.00-1329541.20%
NFLX240119P004500002021-12-03 1:04PM EST2024-01-1950.8042.2550.600.00-1622938.95%