Singapore markets open in 5 hours 37 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:635.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006350002021-10-22 3:59PM EDT2021-10-2931.0530.3532.25+9.05+41.14%1,2851,57435.69%
NFLX211105C006350002021-10-22 3:39PM EDT2021-11-0531.0532.3034.20+6.79+27.99%11019330.20%
NFLX211112C006350002021-10-22 3:47PM EDT2021-11-1234.3734.5536.90+6.87+24.98%715230.13%
NFLX211119C006350002021-10-22 3:58PM EDT2021-11-1937.8037.2538.25+8.13+27.40%1941,35328.25%
NFLX211126C006350002021-10-22 1:27PM EDT2021-11-2637.0738.2040.15+6.59+21.62%27928.00%
NFLX211203C006350002021-10-21 10:56AM EDT2021-12-0329.9239.5042.05+29.92--1627.99%
NFLX211217C006350002021-10-22 3:44PM EDT2021-12-1743.8244.5545.75+6.82+18.43%23566328.24%
NFLX220121C006350002021-10-22 2:03PM EDT2022-01-2153.3056.3557.90+5.45+11.39%610632.12%
NFLX220218C006350002021-10-22 1:25PM EDT2022-02-1860.2962.1063.35+4.74+8.53%61931.90%
NFLX220318C006350002021-10-22 3:45PM EDT2022-03-1866.1567.0568.25+7.30+12.40%1819131.77%
NFLX220617C006350002021-10-22 3:33PM EDT2022-06-1781.2882.7084.75+5.33+7.02%41633.04%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006350002021-10-22 3:59PM EDT2021-10-291.351.251.44-2.45-64.47%9421,19530.08%
NFLX211105P006350002021-10-22 3:59PM EDT2021-11-053.703.553.85-3.44-48.18%6934128.57%
NFLX211112P006350002021-10-22 3:59PM EDT2021-11-125.765.506.05-3.69-39.05%178527.92%
NFLX211119P006350002021-10-22 3:55PM EDT2021-11-198.007.858.20-3.64-31.27%22076327.80%
NFLX211126P006350002021-10-22 3:56PM EDT2021-11-269.358.809.80-3.95-29.70%168327.17%
NFLX211203P006350002021-10-22 3:59PM EDT2021-12-0311.1410.7011.60+11.14-20027.12%
NFLX211217P006350002021-10-22 3:48PM EDT2021-12-1715.5014.8015.25-3.60-18.85%26646227.47%
NFLX220121P006350002021-10-22 3:43PM EDT2022-01-2126.9525.8526.95-3.29-10.88%5013531.18%
NFLX220218P006350002021-10-22 11:09AM EDT2022-02-1834.0531.3032.30+34.05-19131.02%
NFLX220318P006350002021-10-22 3:45PM EDT2022-03-1836.7535.7536.80-4.09-10.01%568930.73%
NFLX220617P006350002021-10-22 3:59PM EDT2022-06-1751.3551.3052.80+51.35-19432.00%