Singapore markets close in 5 hours 22 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:640.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C006400002021-12-08 3:59PM EST2021-12-101.761.731.80-0.69-28.16%4,6481,82131.81%
NFLX211217C006400002021-12-08 3:45PM EST2021-12-176.856.657.05+0.13+1.93%45579630.43%
NFLX211223C006400002021-12-08 3:51PM EST2021-12-239.689.4010.05+0.33+3.53%4526929.79%
NFLX211231C006400002021-12-08 3:44PM EST2021-12-3113.0012.5513.30+0.85+7.00%563829.39%
NFLX220107C006400002021-12-08 3:41PM EST2022-01-0716.1915.1516.25+2.54+18.61%52529.92%
NFLX220114C006400002021-12-08 12:18PM EST2022-01-1420.0017.2019.50+2.15+12.04%13131.06%
NFLX220121C006400002021-12-08 3:51PM EST2022-01-2125.6725.3526.40+0.52+2.07%1488036.47%
NFLX220218C006400002021-12-08 2:23PM EST2022-02-1834.8533.2534.15+2.12+6.48%126535.48%
NFLX220318C006400002021-12-08 1:12PM EST2022-03-1840.6138.4039.60+3.71+10.05%150934.26%
NFLX220414C006400002021-12-07 3:31PM EST2022-04-1443.6043.4545.450.00-132134.36%
NFLX220617C006400002021-12-07 3:53PM EST2022-06-1757.5256.5559.300.00-182035.66%
NFLX220916C006400002021-12-06 1:57PM EST2022-09-1668.8372.1074.950.00-26736.48%
NFLX230120C006400002021-12-08 12:55PM EST2023-01-2093.8089.5594.00+15.18+19.31%1783337.57%
NFLX230317C006400002021-12-07 1:46PM EST2023-03-1799.0094.45102.250.00-17238.19%
NFLX240119C006400002021-12-07 10:29AM EST2024-01-19124.99129.60137.400.00-14239.47%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P006400002021-12-08 3:59PM EST2021-12-1013.4312.9514.20-5.07-27.41%13878735.23%
NFLX211217P006400002021-12-08 2:41PM EST2021-12-1716.6818.0019.00-5.37-24.35%601,18830.52%
NFLX211223P006400002021-12-08 12:48PM EST2021-12-2319.5820.8521.95-4.90-20.02%633729.76%
NFLX211231P006400002021-12-08 3:57PM EST2021-12-3123.7523.7524.90-3.75-13.64%930428.87%
NFLX220107P006400002021-12-07 1:52PM EST2022-01-0726.9525.7527.550.00-59629.05%
NFLX220114P006400002021-12-08 1:52PM EST2022-01-1427.8828.1030.15-4.16-12.98%1429.46%
NFLX220121P006400002021-12-08 2:58PM EST2022-01-2136.0536.2537.25-3.27-8.32%1049435.24%
NFLX220218P006400002021-12-08 3:18PM EST2022-02-1843.6943.8045.05-2.25-4.90%48934.58%
NFLX220318P006400002021-12-07 10:18AM EST2022-03-1860.3548.9550.100.00-1137233.19%
NFLX220617P006400002021-12-02 1:53PM EST2022-06-1777.5066.7568.100.00-116033.96%
NFLX220916P006400002021-12-07 10:29AM EST2022-09-1691.0079.7082.650.00-11834.57%
NFLX230120P006400002021-12-01 3:31PM EST2023-01-20103.0594.9099.700.00-38635.23%
NFLX230317P006400002021-11-30 3:57PM EST2023-03-1798.0098.25106.600.00-1335.50%
NFLX240119P006400002021-11-22 10:55AM EST2024-01-19108.90125.00133.900.00-15035.16%