Singapore markets open in 5 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:555.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005550002021-10-22 2:25PM EDT2021-10-29105.30108.55111.20+8.94+9.28%21756.74%
NFLX211105C005550002021-10-21 10:36AM EDT2021-11-0589.05108.75111.600.00-1361.50%
NFLX211112C005550002021-10-21 9:32AM EDT2021-11-1277.50108.95111.850.00-1551.01%
NFLX211119C005550002021-10-22 2:56PM EDT2021-11-19104.97109.55111.70+12.71+13.78%38343.16%
NFLX211126C005550002021-10-18 2:25AM EDT2021-11-2684.46109.55112.150.00--140.34%
NFLX211203C005550002021-10-21 9:59AM EDT2021-12-0386.38109.10113.30+86.38--240.49%
NFLX211217C005550002021-10-20 3:41PM EDT2021-12-1775.00111.20113.500.00-3710835.47%
NFLX220218C005550002021-10-21 9:34AM EDT2022-02-1895.80120.35122.25+95.80--635.55%
NFLX220318C005550002021-10-22 2:35PM EDT2022-03-18120.68123.65125.35+20.73+20.74%16734.89%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005550002021-10-22 3:42PM EDT2021-10-290.050.000.13-0.05-50.00%2426154.49%
NFLX211105P005550002021-10-22 10:59AM EDT2021-11-050.220.140.29-0.10-31.25%2017044.53%
NFLX211112P005550002021-10-22 3:24PM EDT2021-11-120.450.150.64-0.09-16.67%35640.60%
NFLX211119P005550002021-10-22 1:52PM EDT2021-11-190.700.570.94-0.24-25.53%3051937.40%
NFLX211126P005550002021-10-21 10:38AM EDT2021-11-261.350.641.290.00-112935.41%
NFLX211203P005550002021-10-22 3:58PM EDT2021-12-031.661.012.34+1.66-3936.65%
NFLX211217P005550002021-10-22 3:57PM EDT2021-12-172.252.262.40-0.65-22.41%5132531.83%
NFLX220218P005550002021-10-21 3:24PM EDT2022-02-1811.6510.0510.400.00-164733.26%
NFLX220318P005550002021-10-21 9:54AM EDT2022-03-1817.7513.1513.650.00-116433.12%
NFLX220617P005550002021-10-20 11:20AM EDT2022-06-1730.7024.0024.95+30.70--1933.75%