Singapore markets close in 3 hours 45 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:600.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C006000002021-12-08 3:56PM EST2021-12-1028.5527.9030.55+2.05+7.74%10340862.96%
NFLX211217C006000002021-12-08 3:42PM EST2021-12-1732.1531.1532.60+2.12+7.06%5186437.48%
NFLX211223C006000002021-12-08 10:46AM EST2021-12-2335.9533.4534.85+3.45+10.62%47934.86%
NFLX211231C006000002021-12-08 12:24PM EST2021-12-3139.1036.3037.70+1.35+3.58%42833.67%
NFLX220107C006000002021-12-08 3:17PM EST2022-01-0740.2038.5040.25+3.76+10.32%113333.62%
NFLX220114C006000002021-12-08 9:45AM EST2022-01-1441.9039.6042.60+0.90+2.20%12,01033.61%
NFLX220121C006000002021-12-08 2:46PM EST2022-01-2150.5047.6048.90+3.93+8.44%63,22838.80%
NFLX220218C006000002021-12-08 12:46PM EST2022-02-1858.6154.9555.85+3.81+6.95%66437.05%
NFLX220318C006000002021-12-08 3:45PM EST2022-03-1860.7060.4061.30-0.30-0.49%4059935.85%
NFLX220414C006000002021-12-07 1:58PM EST2022-04-1466.3564.8566.30-0.80-1.19%13735.38%
NFLX220617C006000002021-12-08 10:17AM EST2022-06-1780.0078.0579.80+4.28+5.65%13,37036.67%
NFLX220916C006000002021-12-07 3:43PM EST2022-09-1692.2591.9095.000.00-1923737.40%
NFLX230120C006000002021-12-08 3:28PM EST2023-01-20112.00108.80113.750.00-21,06138.51%
NFLX230317C006000002021-12-07 12:55PM EST2023-03-17114.60112.70121.450.00-114338.98%
NFLX240119C006000002021-12-07 2:42PM EST2024-01-19154.80146.50156.000.00-318040.28%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P006000002021-12-08 3:58PM EST2021-12-100.470.380.55-0.82-63.57%87879941.21%
NFLX211217P006000002021-12-08 3:57PM EST2021-12-173.503.403.65-1.65-32.04%1291,53634.34%
NFLX211223P006000002021-12-08 3:18PM EST2021-12-235.635.606.00-2.77-32.98%218632.93%
NFLX211231P006000002021-12-08 3:43PM EST2021-12-318.248.008.50-1.91-18.82%3124931.55%
NFLX220107P006000002021-12-08 12:07PM EST2022-01-0710.759.9510.90-1.95-15.35%89031.58%
NFLX220114P006000002021-12-08 3:13PM EST2022-01-1412.3812.2013.35-1.32-9.64%4032231.96%
NFLX220121P006000002021-12-08 3:40PM EST2022-01-2118.8519.0519.60-2.44-11.46%792,43737.28%
NFLX220218P006000002021-12-08 1:33PM EST2022-02-1826.3025.7026.30-2.15-7.56%621235.65%
NFLX220318P006000002021-12-08 2:15PM EST2022-03-1830.3830.4531.35-2.51-7.63%739434.35%
NFLX220414P006000002021-12-08 3:36PM EST2022-04-1435.1035.2536.20-3.20-8.36%184633.95%
NFLX220617P006000002021-12-08 2:35PM EST2022-06-1747.1147.2048.55-1.94-3.96%251,53034.85%
NFLX220916P006000002021-12-07 11:10AM EST2022-09-1666.0059.9562.250.00-837735.20%
NFLX230120P006000002021-12-08 3:52PM EST2023-01-2076.8074.9578.65-1.55-1.98%101,09635.76%
NFLX230317P006000002021-12-06 9:49AM EST2023-03-1789.7877.6085.900.00-115036.23%
NFLX240119P006000002021-11-29 10:32AM EST2024-01-1993.50103.55111.750.00-9030435.59%