Singapore markets close in 3 hours 43 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:800.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C008000002021-12-06 10:26AM EST2021-12-100.020.000.020.00-15301101.56%
NFLX211217C008000002021-12-08 3:22PM EST2021-12-170.050.040.070.00-7538655.86%
NFLX211223C008000002021-12-01 1:35PM EST2021-12-230.350.030.310.00-1110652.78%
NFLX211231C008000002021-12-07 12:24PM EST2021-12-310.150.020.410.00-411,07344.26%
NFLX220107C008000002021-12-03 2:15PM EST2022-01-070.570.020.550.00-4540.43%
NFLX220121C008000002021-12-08 2:31PM EST2022-01-211.141.001.34-0.01-0.87%504,71338.62%
NFLX220218C008000002021-12-08 10:45AM EST2022-02-183.002.512.87+0.25+9.09%472235.11%
NFLX220318C008000002021-12-08 3:43PM EST2022-03-184.554.304.70-0.04-0.87%4374333.41%
NFLX220414C008000002021-12-08 12:15PM EST2022-04-147.226.557.05+0.97+15.52%31432.98%
NFLX220617C008000002021-12-08 1:29PM EST2022-06-1716.0014.9515.90+0.45+2.89%589334.78%
NFLX220916C008000002021-12-03 12:50PM EST2022-09-1621.4725.1027.450.00-134235.43%
NFLX230120C008000002021-12-07 3:57PM EST2023-01-2042.0038.8043.20+0.90+2.19%11,35336.28%
NFLX230317C008000002021-12-02 2:37PM EST2023-03-1743.0042.9051.000.00-149937.02%
NFLX240119C008000002021-12-07 1:46PM EST2024-01-1979.5075.5083.000.00-12637.80%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210P008000002021-11-30 12:43PM EST2021-12-10146.00170.50172.600.00--0161.72%
NFLX211217P008000002021-12-06 3:22PM EST2021-12-17188.50170.60173.400.00-1258.20%
NFLX211223P008000002021-11-30 3:14PM EST2021-12-23155.06170.65172.400.00-141656.10%
NFLX211231P008000002021-11-30 3:37PM EST2021-12-31157.60170.70172.500.00-23846.61%
NFLX220121P008000002021-12-01 9:43AM EST2022-01-21151.41171.30173.550.00-25340.09%
NFLX220218P008000002021-11-17 9:53AM EST2022-02-18121.45172.30174.200.00--233.48%
NFLX220318P008000002021-10-22 1:08PM EST2022-03-18148.800.000.000.00-100.00%
NFLX220617P008000002021-11-11 9:33AM EST2022-06-17164.30183.15185.700.00-111133.12%
NFLX220916P008000002021-12-03 11:40AM EST2022-09-16216.00191.50195.550.00-11433.32%
NFLX230120P008000002021-11-15 11:47AM EST2023-01-20172.85203.80209.000.00-210033.74%
NFLX240119P008000002021-11-26 12:41PM EST2024-01-19212.00231.00239.500.00-1133.52%