Singapore markets close in 5 hours 23 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:540.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C005400002021-12-03 2:28PM EST2021-12-1062.4287.7089.600.00-1263109.42%
NFLX211217C005400002021-12-07 11:32AM EST2021-12-1779.7088.1090.150.00-1426357.72%
NFLX211231C005400002021-11-23 12:50PM EST2021-12-31114.1289.6091.450.00--247.44%
NFLX220121C005400002021-12-08 3:31PM EST2022-01-2198.0094.5596.25+15.75+19.15%1191445.22%
NFLX220218C005400002021-12-01 12:26PM EST2022-02-18107.6799.15101.000.00-91042.15%
NFLX220318C005400002021-12-08 2:12PM EST2022-03-18105.71101.75104.35-25.35-19.34%214639.48%
NFLX220414C005400002021-12-03 11:45AM EST2022-04-1488.50105.95108.800.00-2239.18%
NFLX220617C005400002021-12-08 12:31PM EST2022-06-17120.24116.30118.55+20.50+20.55%176738.92%
NFLX220916C005400002021-10-19 1:56PM EST2022-09-16137.05167.00174.450.00-14560.19%
NFLX230120C005400002021-11-22 11:47AM EST2023-01-20167.85143.80148.000.00-211640.02%
NFLX230317C005400002021-12-03 12:14PM EST2023-03-17132.90147.80155.450.00-417940.62%
NFLX240119C005400002021-11-17 10:41AM EST2024-01-19224.71177.50187.000.00-2441.57%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P005400002021-12-08 3:51PM EST2021-12-100.040.040.06-0.12-75.00%14456178.52%
NFLX211217P005400002021-12-08 3:03PM EST2021-12-170.570.460.58-0.35-38.04%11490750.78%
NFLX211223P005400002021-12-08 2:43PM EST2021-12-231.090.741.24-0.48-30.57%55246.30%
NFLX211231P005400002021-12-08 3:43PM EST2021-12-311.751.601.86-0.33-15.87%2112940.87%
NFLX220107P005400002021-12-08 3:22PM EST2022-01-072.292.132.79-0.59-20.49%422539.51%
NFLX220121P005400002021-12-08 3:11PM EST2022-01-216.336.306.55-0.69-9.83%1997841.92%
NFLX220218P005400002021-12-03 2:26PM EST2022-02-1813.1010.2510.750.00-126639.17%
NFLX220318P005400002021-12-07 11:54AM EST2022-03-1816.1813.6014.100.00-134037.12%
NFLX220414P005400002021-12-08 1:24PM EST2022-04-1417.5817.0518.00-2.13-10.81%311036.69%
NFLX220617P005400002021-12-08 12:40PM EST2022-06-1726.8026.3027.40-2.94-9.89%488036.79%
NFLX220916P005400002021-12-06 3:35PM EST2022-09-1646.8537.0038.700.00-1210236.67%
NFLX230120P005400002021-12-08 11:22AM EST2023-01-2051.8450.0553.55-9.01-14.81%253037.21%
NFLX230317P005400002021-12-03 11:12AM EST2023-03-1765.0052.2060.400.00-116337.75%
NFLX240119P005400002021-12-06 12:39PM EST2024-01-1984.0775.0583.050.00-1536.53%