Singapore markets close in 3 hours 37 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:610.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C006100002021-12-08 3:59PM EST2021-12-1019.5018.3020.35+3.30+20.37%4143345.87%
NFLX211217C006100002021-12-08 2:11PM EST2021-12-1726.1023.1024.15+3.67+16.36%4637234.00%
NFLX211223C006100002021-12-08 10:38AM EST2021-12-2329.3025.9027.10+3.30+12.69%28132.98%
NFLX211231C006100002021-12-08 12:33PM EST2021-12-3131.8029.1030.25+8.55+36.77%62332.14%
NFLX220107C006100002021-12-08 11:48AM EST2022-01-0733.7330.9532.95+9.33+38.24%31332.18%
NFLX220114C006100002021-12-08 1:46PM EST2022-01-1435.7532.8536.05+2.35+7.04%1533.10%
NFLX220121C006100002021-12-08 12:46PM EST2022-01-2144.8541.2042.40+4.79+11.96%588038.00%
NFLX220218C006100002021-12-08 3:51PM EST2022-02-1849.1548.8549.75+1.10+2.29%102836.56%
NFLX220318C006100002021-12-08 12:36PM EST2022-03-1857.0454.1055.25+4.04+7.62%239835.35%
NFLX220414C006100002021-12-08 1:29PM EST2022-04-1461.4058.9060.45+3.70+6.41%52035.00%
NFLX220617C006100002021-12-08 3:43PM EST2022-06-1772.9571.3074.30+1.29+1.80%675036.40%
NFLX220916C006100002021-12-07 12:49PM EST2022-09-1685.6086.7089.700.00-276337.17%
NFLX230120C006100002021-12-08 3:31PM EST2023-01-20106.00103.60108.90+1.90+1.83%166938.40%
NFLX240119C006100002021-12-03 11:27AM EST2024-01-19130.15142.15150.750.00-31939.95%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P006100002021-12-08 3:58PM EST2021-12-101.110.000.00-1.38-55.42%79306.25%
NFLX211217P006100002021-12-08 3:45PM EST2021-12-175.300.000.00-2.40-31.17%18203.13%
NFLX211223P006100002021-12-08 3:01PM EST2021-12-237.730.000.00-1.99-20.47%503.13%
NFLX211231P006100002021-12-08 3:18PM EST2021-12-3110.610.000.00-2.79-20.82%1803.13%
NFLX220107P006100002021-12-08 3:01PM EST2022-01-0712.840.000.00-0.61-4.54%12503.13%
NFLX220114P006100002021-12-08 11:26AM EST2022-01-1416.1015.2016.65-1.93-10.70%602731.36%
NFLX220121P006100002021-12-08 2:36PM EST2022-01-2122.3522.5023.30-3.14-12.32%1978036.79%
NFLX220218P006100002021-12-07 2:37PM EST2022-02-1831.6329.5530.250.00-1413635.25%
NFLX220318P006100002021-12-08 2:15PM EST2022-03-1834.3234.5535.60-5.83-14.52%615734.13%
NFLX220414P006100002021-12-08 10:45AM EST2022-04-1440.0039.2540.40-1.70-4.08%21933.64%
NFLX220617P006100002021-12-08 1:43PM EST2022-06-1751.7551.6053.20-12.54-19.51%4458634.71%
NFLX220916P006100002021-12-03 11:40AM EST2022-09-1679.4564.2067.000.00-255335.02%
NFLX230120P006100002021-12-08 12:57PM EST2023-01-2080.9079.1084.25-2.20-2.65%3430635.85%
NFLX240119P006100002021-10-18 2:21PM EST2024-01-19104.9090.3099.500.00--130.42%