Singapore markets close in 3 hours 44 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:700.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C007000002021-12-08 3:59PM EST2021-12-100.030.020.03-0.03-50.00%9812,00053.52%
NFLX211217C007000002021-12-08 3:45PM EST2021-12-170.510.500.52+0.06+13.33%4034,02737.72%
NFLX211223C007000002021-12-08 2:36PM EST2021-12-230.920.810.97+0.10+12.20%10841832.92%
NFLX211231C007000002021-12-08 3:59PM EST2021-12-311.651.521.72+0.10+6.45%17932230.18%
NFLX220107C007000002021-12-08 3:37PM EST2022-01-072.582.212.95+0.08+3.20%7027930.37%
NFLX220114C007000002021-12-08 1:36PM EST2022-01-143.953.504.05+0.19+5.05%3466830.00%
NFLX220121C007000002021-12-08 3:59PM EST2022-01-218.057.908.25+0.15+1.90%2594,25135.08%
NFLX220218C007000002021-12-08 2:54PM EST2022-02-1814.2513.7514.10+0.80+5.95%2944234.27%
NFLX220318C007000002021-12-08 3:44PM EST2022-03-1818.5018.0518.700.00-401,17433.24%
NFLX220414C007000002021-12-08 1:24PM EST2022-04-1423.7922.0523.30+1.44+6.44%301533.01%
NFLX220617C007000002021-12-08 10:38AM EST2022-06-1737.6535.4536.65+2.10+5.91%12,04634.83%
NFLX220916C007000002021-12-06 10:39AM EST2022-09-1646.3348.6051.750.00-26135.73%
NFLX230120C007000002021-12-08 3:54PM EST2023-01-2069.8066.2071.20-0.20-0.29%1385937.11%
NFLX230317C007000002021-12-08 12:26PM EST2023-03-1775.1570.5578.80+2.15+2.95%27437.49%
NFLX240119C007000002021-12-08 2:49PM EST2024-01-19111.00103.05111.00+20.40+22.52%112237.90%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P007000002021-12-08 2:41PM EST2021-12-1068.6970.5072.65-21.01-23.42%46985.21%
NFLX211217P007000002021-12-08 12:55PM EST2021-12-1768.5970.9073.80-10.44-13.21%169049.32%
NFLX211223P007000002021-12-08 2:41PM EST2021-12-2369.5771.3074.00-12.28-15.00%42239.17%
NFLX211231P007000002021-12-06 3:44PM EST2021-12-3189.4571.9573.850.00-22431.06%
NFLX220121P007000002021-12-07 12:38PM EST2022-01-2183.4077.8580.250.00-612535.22%
NFLX220218P007000002021-12-07 12:38PM EST2022-02-1888.9383.5585.300.00-62333.49%
NFLX220318P007000002021-12-08 3:19PM EST2022-03-1887.8088.0590.10-5.27-5.66%238332.79%
NFLX220414P007000002021-11-30 12:56PM EST2022-04-1482.2992.0593.900.00--432.03%
NFLX220617P007000002021-12-08 2:56PM EST2022-06-17103.95104.15105.75+13.24+14.60%1035333.21%
NFLX220916P007000002021-12-03 1:35PM EST2022-09-16138.25116.45119.550.00-39433.84%
NFLX230120P007000002021-12-08 2:14PM EST2023-01-20132.00130.75136.55-9.20-6.52%149234.65%
NFLX230317P007000002021-10-25 2:37PM EST2023-03-17114.50120.65128.800.00-7929.72%
NFLX240119P007000002021-12-06 10:32AM EST2024-01-19174.50161.60169.750.00-161634.32%