Singapore markets close in 3 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:470.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C004700002021-12-08 2:26PM EST2021-12-10160.20157.45158.90+24.35+17.92%51151.76%
NFLX211217C004700002021-12-07 9:47AM EST2021-12-17144.41157.85159.650.00-410092.33%
NFLX220107C004700002021-11-26 9:31AM EST2022-01-07207.00158.65160.600.00-1158.45%
NFLX220121C004700002021-11-15 9:30AM EST2022-01-21212.26159.25161.600.00-114752.47%
NFLX220218C004700002021-12-03 2:12PM EST2022-02-18138.85161.75163.750.00-6650.62%
NFLX220318C004700002021-11-22 10:20AM EST2022-03-18208.00162.65165.800.00-13546.85%
NFLX220617C004700002021-12-01 1:08PM EST2022-06-17176.95171.95174.000.00-116543.02%
NFLX220916C004700002021-12-08 1:42PM EST2022-09-16183.45179.90183.15-20.45-10.03%41642.40%
NFLX230120C004700002021-10-29 2:15PM EST2023-01-20243.88226.65232.250.00-16760.14%
NFLX230317C004700002021-10-19 2:48PM EST2023-03-17205.27237.90244.900.00-11162.08%
NFLX240119C004700002021-11-26 10:00AM EST2024-01-19257.75219.50229.000.00-2343.55%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P004700002021-12-06 1:58PM EST2021-12-100.110.000.040.00-1535130.47%
NFLX211217P004700002021-12-07 11:52AM EST2021-12-170.240.050.180.00-31,11473.05%
NFLX211223P004700002021-11-15 11:05AM EST2021-12-230.420.010.440.00-2061.33%
NFLX211231P004700002021-12-03 12:00PM EST2021-12-311.580.130.690.00-91253.69%
NFLX220121P004700002021-12-06 11:23AM EST2022-01-213.701.372.160.00-121,88351.60%
NFLX220218P004700002021-12-03 2:54PM EST2022-02-187.753.253.450.00-33844.71%
NFLX220318P004700002021-12-03 3:38PM EST2022-03-1810.304.805.100.00-2257741.79%
NFLX220414P004700002021-11-24 12:29PM EST2022-04-145.216.707.200.00--140.75%
NFLX220617P004700002021-12-08 1:44PM EST2022-06-1712.7012.3512.80-1.15-8.30%52,12039.83%
NFLX220916P004700002021-12-07 1:53PM EST2022-09-1620.7719.5520.600.00-335239.12%
NFLX230120P004700002021-12-08 1:21PM EST2023-01-2030.6029.7031.65-6.40-17.30%11,02339.12%
NFLX230317P004700002021-11-24 1:24PM EST2023-03-1731.4530.2538.350.00-2515740.20%
NFLX240119P004700002021-12-07 11:12AM EST2024-01-1954.8048.6556.850.00-101238.33%