Singapore markets close in 4 hours 13 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:460.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C004600002021-11-12 12:04PM EST2021-12-10216.00167.45168.850.00-11156.64%
NFLX211217C004600002021-12-06 3:27PM EST2021-12-17151.59167.70169.650.00-162896.48%
NFLX211231C004600002021-11-18 10:43AM EST2021-12-31224.68168.25170.250.00--167.40%
NFLX220107C004600002021-12-03 10:23AM EST2022-01-07147.32167.95170.500.00-202058.78%
NFLX220121C004600002021-12-03 10:25AM EST2022-01-21149.45168.95171.350.00-222654.25%
NFLX220318C004600002021-12-08 10:05AM EST2022-03-18173.34171.95175.10-19.64-10.18%19048.13%
NFLX220617C004600002021-12-08 10:05AM EST2022-06-17182.05180.45182.80-27.71-13.21%119643.97%
NFLX220916C004600002021-10-21 10:23AM EST2022-09-16203.65233.25238.900.00-816672.98%
NFLX230120C004600002021-11-26 10:00AM EST2023-01-20238.85199.05203.900.00-221443.28%
NFLX230317C004600002021-09-10 8:56AM EST2023-03-17181.62207.75216.100.00-2546.94%
NFLX240119C004600002021-11-16 3:38PM EST2024-01-19275.20226.05235.450.00-8943.86%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P004600002021-12-07 3:26PM EST2021-12-100.020.010.020.00-12181135.94%
NFLX211217P004600002021-12-07 10:12AM EST2021-12-170.300.030.290.00-528680.96%
NFLX211231P004600002021-12-07 3:22PM EST2021-12-310.510.060.600.00-215455.52%
NFLX220121P004600002021-12-07 10:50AM EST2022-01-212.291.101.870.00-51,35650.89%
NFLX220218P004600002021-12-03 3:00PM EST2022-02-186.852.633.300.00-25146.89%
NFLX220318P004600002021-12-03 11:58AM EST2022-03-188.024.054.400.00-334242.58%
NFLX220414P004600002021-12-07 2:44PM EST2022-04-146.705.806.350.00-1541.56%
NFLX220617P004600002021-12-07 12:43PM EST2022-06-1712.7011.0011.600.00-191,00040.58%
NFLX220916P004600002021-12-06 10:43AM EST2022-09-1623.0917.8018.900.00-332939.69%
NFLX230120P004600002021-12-07 1:30PM EST2023-01-2029.8827.5028.950.00-81,29639.31%
NFLX230317P004600002021-11-12 1:24PM EST2023-03-1723.8427.5036.050.00-16040.74%
NFLX240119P004600002021-10-25 2:08PM EST2024-01-1937.9840.0049.000.00-10636.81%