Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.13-14.34 (-2.33%)
At close: 04:00PM EST
601.25 -0.88 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:820.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211210C008200002021-11-16 3:43PM EST2021-12-100.700.000.090.00--1277.73%
NFLX211217C008200002021-12-01 12:16PM EST2021-12-170.120.040.100.00-10028357.23%
NFLX211223C008200002021-11-29 12:21PM EST2021-12-230.400.000.200.00-141453.61%
NFLX211231C008200002021-11-19 11:08AM EST2021-12-312.020.010.870.00-45150.07%
NFLX220121C008200002021-11-29 2:19PM EST2022-01-211.350.132.070.00-215548.47%
NFLX220218C008200002021-12-03 1:57PM EST2022-02-182.531.723.35-1.46-36.59%171742.60%
NFLX220318C008200002021-12-03 2:21PM EST2022-03-183.853.504.20-1.30-25.24%1551138.34%
NFLX220617C008200002021-12-03 3:27PM EST2022-06-1710.7510.7011.95-2.60-19.48%435436.93%
NFLX220916C008200002021-12-02 11:57AM EST2022-09-1622.3217.6019.950.00-27536.15%
NFLX230120C008200002021-12-01 1:03PM EST2023-01-2041.2528.3533.400.00-243536.82%
NFLX230317C008200002021-11-29 2:39PM EST2023-03-1754.8531.6039.450.00-5037937.15%
NFLX240119C008200002021-12-01 1:50PM EST2024-01-1972.8858.5567.000.00-13037.39%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P008200002021-11-10 6:55AM EST2021-12-17191.70193.95143.100.00-8410.00%
NFLX211231P008200002021-11-23 2:44PM EST2021-12-31166.94213.85220.000.00--464.51%
NFLX220121P008200002021-11-23 9:47AM EST2022-01-21158.19214.95221.250.00-104553.54%
NFLX220218P008200002021-11-17 9:51AM EST2022-02-18135.75216.65221.550.00--143.51%
NFLX220318P008200002021-08-25 4:34PM EST2022-03-18313.75229.15231.750.00-2751.29%
NFLX220617P008200002021-11-10 6:55AM EST2022-06-17249.95168.05172.950.00-6250.00%
NFLX230120P008200002021-12-01 1:42PM EST2023-01-20223.15241.10248.900.00-5635.75%