Singapore markets open in 5 hours 25 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:620.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006200002021-10-22 3:57PM EDT2021-10-2945.2044.7546.25+11.65+34.72%8676841.13%
NFLX211105C006200002021-10-22 2:36PM EDT2021-11-0543.0046.1047.50+5.89+15.87%1816433.31%
NFLX211112C006200002021-10-22 3:00PM EDT2021-11-1244.0546.9549.20+7.90+21.85%1811631.63%
NFLX211119C006200002021-10-22 3:56PM EDT2021-11-1950.0049.1050.35+9.50+23.46%1241,40129.70%
NFLX211126C006200002021-10-22 3:53PM EDT2021-11-2650.1449.7052.25+11.42+29.49%24529.85%
NFLX211203C006200002021-10-22 3:18PM EDT2021-12-0349.0050.6553.45+49.00-1029.02%
NFLX211217C006200002021-10-22 3:58PM EDT2021-12-1755.2054.8556.30+9.85+21.72%321,11628.65%
NFLX220121C006200002021-10-22 3:21PM EDT2022-01-2164.1065.9567.15+6.85+11.97%2675932.20%
NFLX220218C006200002021-10-21 3:17PM EDT2022-02-1864.3071.3572.800.00-51032.34%
NFLX220318C006200002021-10-22 3:57PM EDT2022-03-1876.8075.5077.60+9.10+13.44%240332.25%
NFLX220617C006200002021-10-22 2:00PM EDT2022-06-1788.8291.6093.35+4.55+5.40%352433.34%
NFLX220916C006200002021-10-22 2:20PM EDT2022-09-16102.57100.65107.40+6.27+6.51%513934.36%
NFLX230120C006200002021-10-22 2:07PM EDT2023-01-20119.24117.35124.45+6.44+5.71%757135.38%
NFLX230317C006200002021-10-21 9:30AM EDT2023-03-17104.06121.90129.500.00-113935.11%
NFLX240119C006200002021-10-21 3:47PM EDT2024-01-19148.50152.70161.800.00-31436.48%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006200002021-10-22 3:59PM EDT2021-10-290.600.580.64-1.05-63.64%1,3691,94333.89%
NFLX211105P006200002021-10-22 3:59PM EDT2021-11-051.921.792.04-1.66-46.37%20425330.57%
NFLX211112P006200002021-10-22 3:51PM EDT2021-11-123.503.153.55-1.75-33.33%6914229.30%
NFLX211119P006200002021-10-22 3:52PM EDT2021-11-195.004.805.10-2.20-30.56%3711,00328.72%
NFLX211126P006200002021-10-22 3:59PM EDT2021-11-266.055.606.10-2.54-29.57%18217727.45%
NFLX211203P006200002021-10-22 3:42PM EDT2021-12-037.787.108.30+7.78-1103328.47%
NFLX211217P006200002021-10-22 3:45PM EDT2021-12-1711.1810.6010.95-2.32-17.19%7480927.96%
NFLX220121P006200002021-10-22 1:58PM EDT2022-01-2121.9520.5021.45-2.45-10.04%7850131.41%
NFLX220218P006200002021-10-22 3:28PM EDT2022-02-1826.9925.8026.55+26.99-11931.27%
NFLX220318P006200002021-10-22 3:37PM EDT2022-03-1831.3030.1531.00-2.96-8.64%810531.07%
NFLX220617P006200002021-10-22 12:10PM EDT2022-06-1747.2044.9546.30-13.45-22.18%39032.22%
NFLX220916P006200002021-10-21 11:22AM EDT2022-09-1663.7055.4560.500.00-12033.48%
NFLX230120P006200002021-10-22 3:00PM EDT2023-01-2073.3568.3576.05-2.12-2.81%426134.10%
NFLX230317P006200002021-09-23 2:52PM EDT2023-03-17109.8172.7080.400.00-112533.66%
NFLX240119P006200002021-10-22 3:59PM EDT2024-01-1999.7295.95103.50-13.20-11.69%1132.84%