Singapore markets open in 6 hours 11 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:695.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C006950002021-11-26 12:59PM EST2021-12-033.603.353.80+1.43+65.90%33726539.61%
NFLX211210C006950002021-11-26 12:57PM EST2021-12-108.007.208.30+2.65+49.53%4629838.23%
NFLX211217C006950002021-11-26 12:50PM EST2021-12-1711.6510.9012.00+3.85+49.36%9685537.57%
NFLX211223C006950002021-11-26 11:25AM EST2021-12-2313.9612.8515.10+3.01+27.49%612337.71%
NFLX211231C006950002021-11-26 10:38AM EST2021-12-3116.8516.0017.85+3.53+26.50%18636.59%
NFLX220107C006950002021-11-24 3:00PM EST2022-01-0713.9517.8521.10+13.95--637.15%
NFLX220121C006950002021-11-26 12:47PM EST2022-01-2129.4027.3529.50+6.90+30.67%1915040.46%
NFLX220218C006950002021-11-26 12:41PM EST2022-02-1837.2033.7036.70+8.94+31.63%57838.70%
NFLX220617C006950002021-11-26 10:00AM EST2022-06-1760.2557.6561.60-9.75-13.93%202837.45%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P006950002021-11-26 9:44AM EST2021-12-0333.0630.5033.70-5.13-13.43%114241.81%
NFLX211210P006950002021-11-26 11:01AM EST2021-12-1039.5934.6537.15+2.81+7.64%131537.04%
NFLX211217P006950002021-11-26 11:47AM EST2021-12-1738.8038.3541.10-5.48-12.38%115737.12%
NFLX211223P006950002021-11-18 11:51AM EST2021-12-2329.1540.5544.400.00-41537.63%
NFLX211231P006950002021-11-26 12:32PM EST2021-12-3142.3043.1045.80-13.80-24.60%32634.76%
NFLX220107P006950002021-11-24 1:54PM EST2022-01-0749.5044.8049.40+49.50--235.92%
NFLX220121P006950002021-11-23 1:52PM EST2022-01-2162.2054.1057.850.00-512339.47%
NFLX220218P006950002021-11-22 2:59PM EST2022-02-1860.5461.3064.150.00-23537.19%
NFLX220617P006950002021-11-22 3:26PM EST2022-06-1783.3583.8586.800.00-514735.36%