Singapore markets open in 6 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.64+7.35 (+1.12%)
At close: 1:00PM EST
662.01 -3.63 (-0.55%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Strike:685.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C006850002021-11-26 12:56PM EST2021-12-036.105.456.45+2.60+74.29%1,01866240.71%
NFLX211210C006850002021-11-26 12:57PM EST2021-12-1011.009.9511.20+3.82+53.20%4934238.09%
NFLX211217C006850002021-11-26 12:57PM EST2021-12-1714.8114.0015.30+4.36+41.72%12488937.65%
NFLX211223C006850002021-11-26 12:28PM EST2021-12-2319.5016.2519.05+6.64+51.63%107638.48%
NFLX211231C006850002021-11-26 11:01AM EST2021-12-3119.0019.1021.65+2.35+14.11%22436.93%
NFLX220121C006850002021-11-26 12:59PM EST2022-01-2131.7531.3033.05+5.80+22.35%3166040.22%
NFLX220218C006850002021-11-26 11:56AM EST2022-02-1840.0038.9540.85+5.40+15.61%18438.92%
NFLX220617C006850002021-11-26 9:43AM EST2022-06-1762.1561.7065.60+1.88+3.12%39137.48%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P006850002021-11-26 12:46PM EST2021-12-0321.6422.6025.20-9.01-29.40%6125838.64%
NFLX211210P006850002021-11-26 12:56PM EST2021-12-1029.7027.7029.95-5.15-14.78%25436.79%
NFLX211217P006850002021-11-26 11:55AM EST2021-12-1731.8532.7033.95-4.60-12.62%719636.46%
NFLX211223P006850002021-11-22 12:53PM EST2021-12-2334.4034.0536.95-1.50-4.18%11936.37%
NFLX211231P006850002021-11-24 3:21PM EST2021-12-3141.4736.6539.600.00-111035.16%
NFLX220121P006850002021-11-26 12:57PM EST2022-01-2148.5549.3051.45-5.80-10.67%1618039.30%
NFLX220218P006850002021-11-23 9:52AM EST2022-02-1856.7855.4558.200.00-13837.34%
NFLX220617P006850002021-11-22 10:18AM EST2022-06-1772.0078.1081.900.00-12935.95%