Singapore markets open in 6 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C002800002021-08-25 5:32PM EDT2021-10-15214.50311.45313.200.00-45149.41%
NFLX211217C002800002021-08-25 5:32PM EDT2021-12-17243.75311.80313.500.00-2263.18%
NFLX220121C002800002021-09-21 1:16PM EDT2022-01-21296.60312.00315.050.00-212764.61%
NFLX220318C002800002021-08-25 5:32PM EDT2022-03-18245.30312.90315.100.00-4256.26%
NFLX220617C002800002021-09-17 3:54PM EDT2022-06-17310.10314.30317.350.00-1252.33%
NFLX230120C002800002021-08-25 5:32PM EDT2023-01-20249.45317.00325.250.00-1353.20%
NFLX230317C002800002021-09-09 9:37AM EDT2023-03-17336.00318.00327.500.00-1452.80%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P002800002021-09-20 12:00AM EDT2021-10-010.04-0.050.00--4199.22%
NFLX211008P002800002021-09-21 12:07PM EDT2021-10-080.180.000.21+0.18--1145.31%
NFLX211015P002800002021-08-25 5:33PM EDT2021-10-150.410.000.210.00-2138117.19%
NFLX211119P002800002021-09-23 3:54PM EDT2021-11-190.280.000.310.00-11373.54%
NFLX211217P002800002021-09-14 2:20PM EDT2021-12-170.460.020.440.00-25762.50%
NFLX220121P002800002021-09-23 3:10PM EDT2022-01-210.600.320.740.00-135158.06%
NFLX220318P002800002021-08-27 1:52PM EDT2022-03-181.200.641.100.00-1220551.20%
NFLX220617P002800002021-09-07 2:21PM EDT2022-06-172.071.752.280.00-244748.48%
NFLX220916P002800002021-09-22 10:48AM EDT2022-09-164.351.7410.000.00-272850.67%
NFLX230120P002800002021-09-24 3:45PM EDT2023-01-207.136.4010.75+0.06+0.85%231,07250.64%
NFLX230317P002800002021-09-24 3:45PM EDT2023-03-178.007.2511.60+0.02+0.25%2343948.95%