Singapore markets close in 4 hours 11 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:660.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C006600002021-12-08 3:59PM EST2021-12-100.220.180.28-0.25-53.19%1,4451,01837.89%
NFLX211217C006600002021-12-08 3:58PM EST2021-12-172.482.442.57-0.12-4.62%5602,35431.20%
NFLX211223C006600002021-12-08 3:51PM EST2021-12-234.244.104.50+0.19+4.69%2217629.78%
NFLX211231C006600002021-12-08 2:43PM EST2021-12-317.506.456.85+1.50+25.00%8013028.88%
NFLX220107C006600002021-12-08 11:45AM EST2022-01-079.848.409.25+2.15+27.96%11929.27%
NFLX220114C006600002021-12-08 1:59PM EST2022-01-1412.0510.3011.65+0.85+7.59%22029.79%
NFLX220121C006600002021-12-08 3:03PM EST2022-01-2118.8017.5518.20+1.56+9.05%521,95435.48%
NFLX220218C006600002021-12-08 11:58AM EST2022-02-1826.0025.0025.90+2.00+8.33%49834.95%
NFLX220318C006600002021-12-08 3:44PM EST2022-03-1831.0030.5031.40+2.70+9.54%3724233.95%
NFLX220414C006600002021-12-08 12:31PM EST2022-04-1437.4134.5536.70+0.56+1.52%21733.76%
NFLX220617C006600002021-12-08 12:10PM EST2022-06-1750.8948.9550.65+3.14+6.58%933035.27%
NFLX220916C006600002021-12-08 9:55AM EST2022-09-1665.0063.9566.50+5.00+8.33%7138136.22%
NFLX230120C006600002021-12-08 2:29PM EST2023-01-2084.3081.0585.55+1.80+2.18%19767737.31%
NFLX230317C006600002021-12-03 10:01AM EST2023-03-1778.5085.9593.900.00-13837.95%
NFLX240119C006600002021-12-03 3:05PM EST2024-01-19105.30121.15129.250.00-12039.23%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P006600002021-12-08 3:37PM EST2021-12-1030.1531.2033.00-3.39-10.11%552551.05%
NFLX211217P006600002021-12-08 3:26PM EST2021-12-1732.1333.0035.00-3.85-10.70%61,50033.25%
NFLX211223P006600002021-12-08 10:40AM EST2021-12-2334.0235.1036.60-4.77-12.30%110330.27%
NFLX211231P006600002021-12-08 11:18AM EST2021-12-3137.3537.3538.65-15.99-29.98%110828.65%
NFLX220107P006600002021-12-07 10:43AM EST2022-01-0747.1239.4040.950.00-13728.93%
NFLX220114P006600002021-12-02 1:11PM EST2022-01-1455.3541.3544.200.00--130.68%
NFLX220121P006600002021-12-08 12:11PM EST2022-01-2147.7048.2049.45-4.98-9.45%31,65834.68%
NFLX220218P006600002021-12-07 1:21PM EST2022-02-1859.9555.4556.550.00-37633.79%
NFLX220318P006600002021-12-08 3:14PM EST2022-03-1860.3060.6061.70-7.20-10.67%314032.70%
NFLX220414P006600002021-12-07 2:40PM EST2022-04-1467.6565.2068.100.00-12533.42%
NFLX220617P006600002021-12-07 12:10PM EST2022-06-1783.6578.0579.750.00-114933.73%
NFLX220916P006600002021-12-03 12:55PM EST2022-09-16111.0091.3593.900.00-222334.19%
NFLX230120P006600002021-12-01 11:37AM EST2023-01-20103.65106.15111.450.00-2228835.06%
NFLX230317P006600002021-11-26 11:35AM EST2023-03-17102.00109.55118.150.00-15335.26%
NFLX240119P006600002021-12-07 11:18AM EST2024-01-19146.19136.50145.500.00-1934.90%