Singapore markets open in 7 hours 8 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:705.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203C007050002021-11-26 12:59PM EST2021-12-032.372.062.46+0.89+60.14%25725140.76%
NFLX211210C007050002021-11-26 12:57PM EST2021-12-105.855.205.95+2.25+62.50%588638.15%
NFLX211217C007050002021-11-26 12:54PM EST2021-12-179.058.359.20+3.13+52.87%6972337.36%
NFLX211223C007050002021-11-26 11:05AM EST2021-12-2310.9510.2012.30+3.45+46.00%14437.90%
NFLX211231C007050002021-11-26 9:30AM EST2021-12-3115.5012.8014.60+4.90+46.23%225336.34%
NFLX220121C007050002021-11-26 12:59PM EST2022-01-2124.4523.9525.75+5.20+27.01%2110540.16%
NFLX220617C007050002021-11-26 10:01AM EST2022-06-1756.2053.8557.60+4.55+8.81%2010237.32%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211203P007050002021-11-26 11:28AM EST2021-12-0341.7939.1542.20-13.42-24.31%505442.70%
NFLX211210P007050002021-11-26 12:55PM EST2021-12-1043.7142.5045.75+6.75+18.26%2639.32%
NFLX211217P007050002021-11-26 10:40AM EST2021-12-1749.6545.6048.65-3.05-5.79%14637.55%
NFLX211223P007050002021-11-24 3:21PM EST2021-12-2353.9247.7551.200.00-1937.16%
NFLX211231P007050002021-11-12 12:08PM EST2021-12-3144.8549.9053.350.00-8435.51%
NFLX220121P007050002021-11-24 12:09PM EST2022-01-2164.5560.5564.400.00-91639.45%
NFLX220617P007050002021-11-18 10:30AM EST2022-06-1780.2589.9094.550.00-11536.12%