Singapore markets open in 5 hours 23 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:690.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006900002021-10-22 3:59PM EDT2021-10-292.232.182.26+0.51+29.65%1,26348629.79%
NFLX211105C006900002021-10-22 3:59PM EDT2021-11-055.004.755.15+1.65+49.25%18621628.19%
NFLX211112C006900002021-10-22 3:58PM EDT2021-11-127.016.657.35+2.03+40.76%18028727.01%
NFLX211119C006900002021-10-22 3:58PM EDT2021-11-199.168.959.40+2.61+39.85%1932,67226.49%
NFLX211126C006900002021-10-22 3:45PM EDT2021-11-269.9610.2011.10+2.15+27.53%318425.94%
NFLX211203C006900002021-10-22 2:57PM EDT2021-12-0311.0011.3013.20+11.00-23526.18%
NFLX211217C006900002021-10-22 3:53PM EDT2021-12-1716.3016.5017.00+3.50+27.34%2815026.52%
NFLX220121C006900002021-10-22 3:59PM EDT2022-01-2129.4828.9529.65+5.78+24.39%19544230.61%
NFLX220218C006900002021-10-22 12:31PM EDT2022-02-1833.1134.9035.75+3.95+13.55%222830.82%
NFLX220617C006900002021-10-21 12:59PM EDT2022-06-1750.7556.5557.700.00-515832.04%
NFLX220916C006900002021-10-22 3:15PM EDT2022-09-1668.4067.1072.25+18.39+36.77%45533.02%
NFLX240119C006900002021-10-18 3:31PM EDT2024-01-19111.60121.10130.400.00-103135.67%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006900002021-10-22 3:56PM EDT2021-10-2927.0026.6528.50-11.16-29.25%322334.24%
NFLX211105P006900002021-10-22 3:24PM EDT2021-11-0532.6428.9030.65-8.34-20.35%83228.89%
NFLX211112P006900002021-10-22 1:15PM EDT2021-11-1235.1030.9532.75+35.10-21727.35%
NFLX211119P006900002021-10-22 1:38PM EDT2021-11-1937.1033.5534.80-9.20-19.87%53226.78%
NFLX211126P006900002021-10-20 3:46PM EDT2021-11-2668.1034.6536.40+68.10--226.05%
NFLX211203P006900002021-10-22 3:59PM EDT2021-12-0337.8536.8038.65+37.85-1226.47%
NFLX211217P006900002021-10-22 3:45PM EDT2021-12-1743.0041.2542.15-21.13-32.95%253726.46%
NFLX220121P006900002021-10-15 12:59PM EDT2022-01-2176.7953.0554.200.00-14430.10%
NFLX220617P006900002021-10-08 10:37AM EDT2022-06-17100.0079.2081.000.00-110331.16%
NFLX220916P006900002021-10-21 2:28PM EDT2022-09-1699.4289.4096.600.00-1232.70%
NFLX240119P006900002021-10-08 10:55AM EDT2024-01-19153.15132.75141.000.00-16531.97%