Singapore markets close in 3 hours 37 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:510.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C005100002021-11-30 2:39PM EST2021-12-10137.77117.55119.550.00-1206139.31%
NFLX211217C005100002021-11-30 2:21PM EST2021-12-17140.17117.95119.800.00-6424571.58%
NFLX220121C005100002021-12-06 3:35PM EST2022-01-21109.00120.85123.800.00-12,26750.56%
NFLX220318C005100002021-12-07 2:21PM EST2022-03-18128.10127.75129.350.00-224941.80%
NFLX230120C005100002021-11-17 12:00PM EST2023-01-20214.65162.60167.800.00-317141.12%
NFLX230317C005100002021-10-13 12:08PM EST2023-03-17168.60208.10215.550.00-34657.94%
NFLX240119C005100002021-10-18 1:41AM EST2024-01-19197.25231.00240.500.00--153.02%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P005100002021-12-07 1:54PM EST2021-12-100.060.010.040.00-4655798.44%
NFLX211217P005100002021-12-07 3:19PM EST2021-12-170.490.250.470.00-440263.09%
NFLX211223P005100002021-12-06 2:21PM EST2021-12-231.590.160.860.00-11351.51%
NFLX211231P005100002021-12-07 2:32PM EST2021-12-311.100.561.270.00-11648.83%
NFLX220107P005100002021-12-08 11:48AM EST2022-01-071.430.831.68-0.16-10.06%75445.24%
NFLX220121P005100002021-12-08 2:11PM EST2022-01-213.653.553.80-0.55-13.10%1223,48245.17%
NFLX220218P005100002021-12-08 2:37PM EST2022-02-186.456.256.65-6.95-51.87%131541.36%
NFLX220318P005100002021-12-06 9:59AM EST2022-03-1814.808.659.250.00-526739.03%
NFLX220414P005100002021-12-07 3:42PM EST2022-04-1413.0111.2012.100.00-237138.09%
NFLX230120P005100002021-12-07 3:03PM EST2023-01-2043.3040.4542.750.00-433937.77%
NFLX230317P005100002021-11-15 2:16PM EST2023-03-1734.7041.6050.000.00-5018838.71%
NFLX240119P005100002021-12-01 2:28PM EST2024-01-1966.3062.8070.800.00-101237.17%