Singapore markets close in 4 hours 8 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:760.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C007600002021-12-08 11:34AM EST2021-12-100.020.000.040.00-317587.50%
NFLX211217C007600002021-12-06 2:56PM EST2021-12-170.100.110.140.00-576650.20%
NFLX211223C007600002021-11-30 3:08PM EST2021-12-231.100.010.240.00-21041.60%
NFLX211231C007600002021-12-07 1:57PM EST2021-12-310.300.050.650.00-325738.90%
NFLX220107C007600002021-11-30 10:20AM EST2022-01-073.730.240.890.00--5835.91%
NFLX220121C007600002021-12-08 2:59PM EST2022-01-212.322.232.58+0.03+1.31%219936.64%
NFLX220218C007600002021-12-07 9:45AM EST2022-02-184.905.005.350.00-133334.39%
NFLX220318C007600002021-12-08 9:54AM EST2022-03-188.107.708.20+0.38+4.92%323933.11%
NFLX220414C007600002021-12-08 10:52AM EST2022-04-1411.4610.5511.45+1.10+10.62%10432.83%
NFLX220617C007600002021-12-03 2:05PM EST2022-06-1718.4121.0022.200.00-1038334.64%
NFLX220916C007600002021-12-06 1:23PM EST2022-09-1631.9132.8035.300.00-1123035.40%
NFLX230120C007600002021-12-07 9:30AM EST2023-01-2049.9048.2553.250.00-128636.70%
NFLX230317C007600002021-12-06 11:26AM EST2023-03-1751.8052.5060.450.00-103937.06%
NFLX240119C007600002021-11-12 2:41PM EST2024-01-19105.0886.5595.000.00-1938.32%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P007600002021-12-06 11:04AM EST2021-12-10149.80130.50132.400.00-10125.78%
NFLX211217P007600002021-11-17 10:14AM EST2021-12-1770.80130.65133.450.00-71772.53%
NFLX211223P007600002021-12-08 12:31PM EST2021-12-23129.80130.55133.35-5.45-4.03%91855.46%
NFLX211231P007600002021-11-23 3:12PM EST2021-12-31108.60130.75132.650.00--739.70%
NFLX220121P007600002021-11-01 11:24AM EST2022-01-2189.24143.55146.900.00-53858.88%
NFLX220218P007600002021-12-03 11:42AM EST2022-02-18164.60134.90136.500.00-1833.00%
NFLX220318P007600002021-11-29 1:51PM EST2022-03-18110.92137.65139.250.00-31132.01%
NFLX220617P007600002021-11-11 9:33AM EST2022-06-17132.80149.45151.900.00-19633.15%
NFLX220916P007600002021-11-24 1:47PM EST2022-09-16144.15160.15163.600.00-2533.59%
NFLX230120P007600002021-11-30 11:29AM EST2023-01-20160.85173.10178.600.00-41334.12%