Singapore markets close in 5 hours 19 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:740.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C007400002021-12-08 11:23AM EST2021-12-100.010.000.05-0.01-50.00%120277.73%
NFLX211217C007400002021-12-08 3:42PM EST2021-12-170.180.120.23+0.01+5.88%11826646.97%
NFLX211223C007400002021-12-08 2:01PM EST2021-12-230.300.290.46+0.05+20.00%176440.26%
NFLX211231C007400002021-12-08 3:29PM EST2021-12-310.500.220.880.00-912436.24%
NFLX220107C007400002021-12-07 1:23PM EST2022-01-070.700.561.220.00-626233.74%
NFLX220121C007400002021-12-08 3:49PM EST2022-01-213.553.203.65+0.08+2.31%351235.68%
NFLX220218C007400002021-12-08 3:42PM EST2022-02-187.307.007.40+0.85+13.18%311934.22%
NFLX220318C007400002021-12-08 2:47PM EST2022-03-1811.2010.3010.85+1.50+15.46%732133.09%
NFLX220414C007400002021-12-03 10:01AM EST2022-04-1413.7613.7514.650.00-1132.90%
NFLX220617C007400002021-12-06 1:27PM EST2022-06-1724.6124.9526.300.00-518634.68%
NFLX220916C007400002021-12-07 2:24PM EST2022-09-1639.5037.7540.050.00-5119535.43%
NFLX230120C007400002021-12-07 3:53PM EST2023-01-2056.0053.3557.800.00-318236.46%
NFLX230317C007400002021-11-22 12:25PM EST2023-03-1778.8058.0565.800.00-21237.09%
NFLX240119C007400002021-12-07 11:17AM EST2024-01-1991.0392.50101.000.00-31338.46%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P007400002021-11-29 1:50PM EST2021-12-1075.74110.55112.400.00-213110.99%
NFLX211217P007400002021-11-23 3:13PM EST2021-12-1787.90110.65113.500.00-93364.92%
NFLX211231P007400002021-11-24 3:40PM EST2021-12-3185.10110.90112.850.00-11336.65%
NFLX220121P007400002021-11-04 11:57AM EST2022-01-2187.04137.00143.750.00-25375.09%
NFLX220218P007400002021-11-19 2:37PM EST2022-02-1882.35116.85118.600.00-2933.15%
NFLX220318P007400002021-11-17 10:58AM EST2022-03-1880.35120.15121.850.00-12632.08%
NFLX220414P007400002021-11-30 12:49PM EST2022-04-14110.15122.70126.450.00--432.82%
NFLX220617P007400002021-11-10 3:25PM EST2022-06-17124.75133.50135.400.00-24032.89%
NFLX220916P007400002021-11-04 12:36PM EST2022-09-16125.10164.55169.150.00-11343.62%
NFLX230120P007400002021-11-30 3:37PM EST2023-01-20156.70158.25163.900.00-12834.23%
NFLX230317P007400002021-09-19 11:00PM EST2023-03-17197.00139.65147.650.00--126.01%
NFLX240119P007400002021-11-29 2:34PM EST2024-01-19200.25188.10196.350.00-1133.95%