Singapore markets open in 6 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.64+7.35 (+1.12%)
At close: 1:00PM EST
662.01 -3.63 (-0.55%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Strike:590.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C005900002021-11-24 3:48PM EST2021-12-0368.8375.0578.150.00-22157.20%
NFLX211210C005900002021-11-23 9:35AM EST2021-12-1070.0375.8579.700.00-4455.49%
NFLX211217C005900002021-11-23 3:40PM EST2021-12-1767.7077.6581.300.00-31,15549.71%
NFLX211223C005900002021-11-11 11:10AM EST2021-12-2375.5079.1082.150.00--145.73%
NFLX211231C005900002021-11-16 1:23PM EST2021-12-3198.4580.9083.950.00-1143.68%
NFLX220121C005900002021-11-23 11:34AM EST2022-01-2176.5387.5091.050.00-4293144.40%
NFLX220218C005900002021-11-23 10:57AM EST2022-02-1879.0092.6596.950.00-202342.27%
NFLX220318C005900002021-11-23 1:54PM EST2022-03-1887.9597.65101.600.00-221040.53%
NFLX220617C005900002021-11-24 12:13PM EST2022-06-17108.35112.95117.800.00-230639.85%
NFLX220916C005900002021-10-26 2:59PM EST2022-09-16125.47125.00131.800.00-13939.87%
NFLX230120C005900002021-11-22 3:49PM EST2023-01-20141.55142.50150.450.00-1046140.77%
NFLX230317C005900002021-10-29 9:16AM EST2023-03-17150.45147.50156.000.00-16640.36%
NFLX240119C005900002021-11-17 11:32AM EST2024-01-19193.55177.00186.000.00-113840.14%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P005900002021-11-26 12:54PM EST2021-12-030.500.410.61-0.13-20.63%326350.78%
NFLX211210P005900002021-11-26 12:31PM EST2021-12-101.311.231.50-0.20-13.25%1117542.77%
NFLX211217P005900002021-11-26 12:54PM EST2021-12-172.662.492.87+0.02+0.76%92,21940.52%
NFLX211223P005900002021-11-24 11:31AM EST2021-12-234.273.554.700.00-46141.06%
NFLX211231P005900002021-11-26 12:10PM EST2021-12-315.014.905.50-0.05-0.99%913737.78%
NFLX220107P005900002021-11-26 12:46PM EST2022-01-076.155.957.30+6.15-11637.93%
NFLX220121P005900002021-11-26 12:47PM EST2022-01-2111.5811.7013.10-0.26-2.20%2151241.30%
NFLX220218P005900002021-11-26 9:49AM EST2022-02-1816.4617.2018.55-2.89-14.94%1013139.46%
NFLX220318P005900002021-11-26 11:49AM EST2022-03-1821.6521.1522.85-1.95-8.26%217737.90%
NFLX220414P005900002021-11-24 11:14AM EST2022-04-1426.0525.0027.80+26.05--137.75%
NFLX220617P005900002021-11-26 12:20PM EST2022-06-1736.3535.8037.85-0.45-1.22%2621037.31%
NFLX220916P005900002021-11-22 3:45PM EST2022-09-1647.5046.8551.550.00-1819037.67%
NFLX230120P005900002021-11-19 12:16PM EST2023-01-2058.3960.8067.550.00-424137.91%
NFLX230317P005900002021-10-28 12:39PM EST2023-03-1758.5064.0072.150.00-10730437.33%
NFLX240119P005900002021-11-10 2:09PM EST2024-01-1993.2687.0096.000.00-2436.01%