Singapore markets open in 5 hours 56 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:670.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006700002021-10-22 3:59PM EDT2021-10-296.896.707.05+2.41+53.79%6,1331,95827.63%
NFLX211105C006700002021-10-22 3:59PM EDT2021-11-0512.0010.7011.95+4.59+61.94%26423328.68%
NFLX211112C006700002021-10-22 3:59PM EDT2021-11-1214.1813.5014.85+4.63+48.48%3310327.82%
NFLX211119C006700002021-10-22 3:59PM EDT2021-11-1916.6016.2516.85+5.02+43.35%38790226.72%
NFLX211126C006700002021-10-22 3:58PM EDT2021-11-2618.5017.8019.25+5.36+40.79%149926.78%
NFLX211203C006700002021-10-22 3:59PM EDT2021-12-0320.8020.1521.60+20.80-7327.04%
NFLX211217C006700002021-10-22 3:59PM EDT2021-12-1725.1524.5525.20+6.35+33.78%13350226.84%
NFLX220121C006700002021-10-22 3:59PM EDT2022-01-2138.0837.5038.25+6.88+22.05%6179430.89%
NFLX220218C006700002021-10-22 11:57AM EDT2022-02-1839.7343.5544.25+1.82+4.80%22430.96%
NFLX220318C006700002021-10-22 3:33PM EDT2022-03-1846.8448.5049.50+4.54+10.73%2414730.96%
NFLX220617C006700002021-10-22 1:09PM EDT2022-06-1763.9065.0566.80+5.71+9.81%134632.42%
NFLX220916C006700002021-10-21 3:08PM EDT2022-09-1671.5075.3080.700.00-174833.12%
NFLX240119C006700002021-10-22 1:44PM EDT2024-01-19131.59129.10138.95+12.14+10.16%21935.93%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006700002021-10-22 3:57PM EDT2021-10-2911.8611.6012.60-10.24-46.33%852228.62%
NFLX211105P006700002021-10-22 3:59PM EDT2021-11-0516.0015.7017.05-8.87-35.67%22428.44%
NFLX211112P006700002021-10-22 2:11PM EDT2021-11-1221.4218.3519.90+21.42-4127.55%
NFLX211119P006700002021-10-22 3:42PM EDT2021-11-1922.5021.0522.15-9.10-28.80%83626.84%
NFLX211126P006700002021-10-22 1:34PM EDT2021-11-2625.0922.4024.20-7.51-23.04%5626.46%
NFLX211203P006700002021-10-22 10:43AM EDT2021-12-0328.0024.8527.30+28.00-1027.59%
NFLX211217P006700002021-10-22 2:51PM EDT2021-12-1732.1529.5030.15-6.40-16.60%251726.59%
NFLX220121P006700002021-10-22 3:58PM EDT2022-01-2142.2541.7042.70-18.75-30.74%777730.32%
NFLX220318P006700002021-10-22 12:46PM EDT2022-03-1853.7052.0553.15-20.93-28.05%36430.04%
NFLX220617P006700002021-10-19 3:48PM EDT2022-06-1783.8568.1069.750.00-717631.37%
NFLX220916P006700002021-10-20 9:34AM EDT2022-09-1699.8580.1084.250.00-1932.48%