Singapore markets close in 4 hours 39 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:650.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C006500002021-12-08 3:59PM EST2021-12-100.660.550.65-0.42-38.89%3,2932,51934.13%
NFLX211217C006500002021-12-08 3:59PM EST2021-12-174.104.054.30-0.20-4.65%9002,87630.65%
NFLX211223C006500002021-12-08 2:40PM EST2021-12-237.686.256.75+1.26+19.63%5121129.56%
NFLX211231C006500002021-12-08 3:46PM EST2021-12-319.659.159.65+0.78+8.79%8217029.06%
NFLX220107C006500002021-12-08 3:42PM EST2022-01-0711.9011.3012.30+0.70+6.25%830929.43%
NFLX220114C006500002021-12-08 3:43PM EST2022-01-1414.3513.4514.80+0.25+1.77%2523729.82%
NFLX220121C006500002021-12-08 3:49PM EST2022-01-2121.8021.0522.10+0.50+2.35%1292,83136.03%
NFLX220218C006500002021-12-08 2:09PM EST2022-02-1830.9028.9029.75+2.16+7.52%1316335.14%
NFLX220318C006500002021-12-08 3:54PM EST2022-03-1835.1034.4035.30+0.76+2.21%1053234.08%
NFLX220414C006500002021-12-07 3:35PM EST2022-04-1438.4039.1040.750.00-213133.94%
NFLX220617C006500002021-12-08 12:44PM EST2022-06-1756.3553.3055.00+7.35+15.00%151,70335.54%
NFLX220916C006500002021-12-08 3:48PM EST2022-09-1669.2568.1070.60+11.90+20.75%28436.33%
NFLX230120C006500002021-12-08 1:10PM EST2023-01-2088.5585.0589.75+6.00+7.27%681,41937.46%
NFLX230317C006500002021-12-06 9:36AM EST2023-03-1776.5089.3097.800.00-249038.00%
NFLX240119C006500002021-12-08 12:10PM EST2024-01-19130.00124.55133.05+11.80+9.98%33039.29%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P006500002021-12-08 2:16PM EST2021-12-1020.5621.5523.40-5.42-20.86%2883343.21%
NFLX211217P006500002021-12-08 2:15PM EST2021-12-1724.0925.2526.40-3.17-11.63%2272,72631.23%
NFLX211223P006500002021-12-08 10:47AM EST2021-12-2327.8227.5028.80-1.88-6.33%118329.86%
NFLX211231P006500002021-12-08 3:57PM EST2021-12-3131.4530.2031.35-3.64-10.37%413228.68%
NFLX220107P006500002021-12-03 1:58PM EST2022-01-0759.5832.5034.150.00-146229.34%
NFLX220114P006500002021-12-07 3:12PM EST2022-01-1436.6034.5036.05-1.57-4.11%1928.95%
NFLX220121P006500002021-12-08 12:13PM EST2022-01-2141.5841.9543.15-3.64-8.05%965035.01%
NFLX220218P006500002021-12-07 2:18PM EST2022-02-1851.8549.4550.850.00-530534.41%
NFLX220318P006500002021-12-08 10:08AM EST2022-03-1857.0054.5055.75-1.00-1.72%126732.97%
NFLX220414P006500002021-12-07 2:41PM EST2022-04-1461.7058.4061.100.00-32232.89%
NFLX220617P006500002021-12-08 9:30AM EST2022-06-1774.0072.1073.85-5.80-7.27%158633.87%
NFLX220916P006500002021-12-03 1:33PM EST2022-09-16104.0085.5088.100.00-57634.35%
NFLX230120P006500002021-12-03 10:05AM EST2023-01-20115.00100.15105.700.00-301,05635.22%
NFLX230317P006500002021-11-23 2:54PM EST2023-03-1798.00103.70112.100.00-19535.31%
NFLX240119P006500002021-12-08 9:43AM EST2024-01-19134.50131.00139.10+10.75+8.69%1012434.88%