Singapore markets close in 4 hours 12 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:560.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C005600002021-12-07 1:44PM EST2021-12-1066.9067.4569.700.00-31384.77%
NFLX211217C005600002021-12-08 10:28AM EST2021-12-1769.8068.6070.55+15.00+27.37%223550.04%
NFLX211223C005600002021-12-07 1:44PM EST2021-12-2369.0869.2571.300.00-31247.33%
NFLX211231C005600002021-12-06 1:24PM EST2021-12-3160.4070.7072.700.00-1442.69%
NFLX220121C005600002021-12-08 2:06PM EST2022-01-2181.3277.0079.30+10.87+15.43%111,09042.98%
NFLX220218C005600002021-12-03 12:30PM EST2022-02-1867.4282.9584.500.00-1339.96%
NFLX220318C005600002021-12-03 11:07AM EST2022-03-1873.5187.1088.850.00-321638.15%
NFLX220414C005600002021-12-03 3:05PM EST2022-04-1476.2590.1593.600.00-5337.82%
NFLX220617C005600002021-12-02 2:32PM EST2022-06-1797.20102.30104.650.00-545738.08%
NFLX220916C005600002021-12-03 3:54PM EST2022-09-1699.40115.45118.200.00-118938.41%
NFLX230120C005600002021-12-06 3:36PM EST2023-01-20124.50131.20136.100.00-427939.56%
NFLX230317C005600002021-11-24 1:59PM EST2023-03-17163.96135.80143.650.00-17340.10%
NFLX240119C005600002021-12-07 11:18AM EST2024-01-19163.80166.50175.850.00-1341.01%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P005600002021-12-08 3:56PM EST2021-12-100.060.040.09-0.22-78.57%5147263.28%
NFLX211217P005600002021-12-08 2:47PM EST2021-12-170.910.820.99-0.45-33.09%17160445.68%
NFLX211223P005600002021-12-08 3:25PM EST2021-12-231.691.641.83-0.76-31.02%256940.70%
NFLX211231P005600002021-12-08 3:00PM EST2021-12-312.732.602.96-0.91-25.00%1512237.32%
NFLX220107P005600002021-12-08 3:40PM EST2022-01-073.793.554.25-1.00-20.88%1026136.41%
NFLX220114P005600002021-12-08 1:47PM EST2022-01-145.244.655.85-0.71-11.93%58336.44%
NFLX220121P005600002021-12-08 3:41PM EST2022-01-219.249.259.55-2.16-18.95%412,54740.19%
NFLX220218P005600002021-12-08 1:33PM EST2022-02-1814.6514.1014.80-11.75-44.51%4023938.04%
NFLX220318P005600002021-12-06 11:23AM EST2022-03-1827.3518.0018.800.00-722136.26%
NFLX220414P005600002021-12-08 1:24PM EST2022-04-1422.4022.0022.75-6.60-22.76%303235.54%
NFLX220617P005600002021-12-08 3:41PM EST2022-06-1732.4032.4033.35-9.61-22.88%628936.01%
NFLX220916P005600002021-12-01 2:23PM EST2022-09-1646.2543.5545.900.00-1228336.24%
NFLX230120P005600002021-12-08 11:49AM EST2023-01-2059.3057.4561.55-1.70-2.79%140736.84%
NFLX230317P005600002021-12-06 11:59AM EST2023-03-1771.4259.8568.200.00-51137.20%
NFLX240119P005600002021-12-07 1:19PM EST2024-01-1989.5083.5093.500.00-4013536.64%