Singapore markets close in 3 hours 47 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:500.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C005000002021-12-08 10:16AM EST2021-12-10129.00127.55129.30+2.75+2.18%8120143.95%
NFLX211217C005000002021-12-07 11:27AM EST2021-12-17118.41127.45129.750.00-4328472.12%
NFLX211223C005000002021-11-12 2:52PM EST2021-12-23180.05128.00130.000.00-1061.43%
NFLX220107C005000002021-12-01 1:30PM EST2022-01-07134.87129.05131.100.00--1250.48%
NFLX220121C005000002021-12-08 10:38AM EST2022-01-21136.00130.50133.20+9.50+7.51%11,90552.43%
NFLX220218C005000002021-12-07 3:43PM EST2022-02-18132.00133.35135.900.00-1446.43%
NFLX220318C005000002021-12-08 12:22PM EST2022-03-18139.27135.45138.50+21.20+17.96%224543.29%
NFLX220414C005000002021-11-24 11:42AM EST2022-04-14168.56138.20141.950.00--242.57%
NFLX220617C005000002021-12-03 2:01PM EST2022-06-17125.64147.00149.150.00-41,87141.07%
NFLX220916C005000002021-12-01 2:40PM EST2022-09-16158.93156.55159.750.00-22240.78%
NFLX230120C005000002021-12-06 3:35PM EST2023-01-20161.48170.40174.900.00-151641.61%
NFLX230317C005000002021-12-03 11:43AM EST2023-03-17154.95173.65181.600.00-38542.10%
NFLX240119C005000002021-12-06 2:00PM EST2024-01-19194.00200.50210.000.00-4017842.54%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P005000002021-12-08 2:19PM EST2021-12-100.040.010.040.00-33190107.03%
NFLX211217P005000002021-12-08 3:48PM EST2021-12-170.260.150.39-0.10-27.78%21,50065.58%
NFLX211223P005000002021-12-07 12:05PM EST2021-12-230.720.090.730.00-142953.91%
NFLX211231P005000002021-12-08 1:32PM EST2021-12-310.760.331.08-0.29-27.62%25051.07%
NFLX220107P005000002021-12-08 11:13AM EST2022-01-071.070.621.44-0.63-37.06%66247.24%
NFLX220121P005000002021-12-08 2:50PM EST2022-01-213.052.983.15-0.60-16.44%284,67346.26%
NFLX220218P005000002021-12-08 3:43PM EST2022-02-185.555.255.60-0.53-8.72%1514542.04%
NFLX220318P005000002021-12-08 11:49AM EST2022-03-188.157.557.85-0.55-6.32%32,34039.46%
NFLX220414P005000002021-12-08 10:15AM EST2022-04-1410.9010.1010.60-0.21-1.89%344838.66%
NFLX220617P005000002021-12-07 2:50PM EST2022-06-1718.5017.2018.150.00-14,02238.60%
NFLX220916P005000002021-12-07 1:08PM EST2022-09-1627.6025.7527.450.00-2436038.09%
NFLX230120P005000002021-12-08 3:48PM EST2023-01-2038.5037.5540.00-4.80-11.09%202,49538.22%
NFLX230317P005000002021-11-30 3:59PM EST2023-03-1741.3838.8546.850.00-137639.06%
NFLX240119P005000002021-12-06 11:59AM EST2024-01-1967.0258.6567.200.00-217337.48%