Singapore markets open in 6 hours 40 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:605.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006050002021-10-22 3:43PM EDT2021-10-2958.2059.4560.85+10.35+21.63%1321748.05%
NFLX211105C006050002021-10-22 2:18PM EDT2021-11-0556.8760.1561.60+8.41+17.35%79237.02%
NFLX211112C006050002021-10-21 11:10AM EDT2021-11-1246.2561.1562.750.00-14734.14%
NFLX211119C006050002021-10-22 9:58AM EDT2021-11-1957.8562.2063.75+5.97+11.51%1437532.13%
NFLX211126C006050002021-10-22 12:39PM EDT2021-11-2661.2562.5565.30+21.70+54.87%2332.01%
NFLX211217C006050002021-10-22 11:56AM EDT2021-12-1761.0266.7068.15+3.12+5.39%131629.48%
NFLX220218C006050002021-10-22 12:45PM EDT2022-02-1879.9081.5583.25+79.90-1033.04%
NFLX220318C006050002021-10-22 2:35PM EDT2022-03-1883.3186.0087.45+13.04+18.56%24632.66%
NFLX220617C006050002021-10-22 12:36PM EDT2022-06-1798.17100.65102.55+98.17-3033.70%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006050002021-10-22 3:59PM EDT2021-10-290.300.280.33-0.43-58.90%19940138.33%
NFLX211105P006050002021-10-22 3:58PM EDT2021-11-051.100.961.20-0.88-44.44%15718733.50%
NFLX211112P006050002021-10-22 1:16PM EDT2021-11-122.261.772.27-0.99-30.46%1121531.65%
NFLX211119P006050002021-10-22 3:57PM EDT2021-11-193.062.993.15-1.44-32.00%12760329.91%
NFLX211126P006050002021-10-22 3:56PM EDT2021-11-263.753.554.15-1.57-29.51%2211029.06%
NFLX211203P006050002021-10-22 1:50PM EDT2021-12-035.534.405.45+5.53-64429.03%
NFLX211217P006050002021-10-22 3:38PM EDT2021-12-178.107.557.80-1.90-19.00%4116328.67%
NFLX220218P006050002021-10-22 2:20PM EDT2022-02-1822.0021.0021.75+22.00-1931.69%
NFLX220318P006050002021-10-21 3:20PM EDT2022-03-1828.3025.1525.950.00-510031.47%
NFLX220617P006050002021-10-21 12:30PM EDT2022-06-1743.2939.2040.400.00-41732.48%