Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C002900002021-06-04 3:50PM EDT2021-06-25206.10208.20213.100.00-21234.28%
NFLX210716C002900002021-03-04 4:29PM EDT2021-07-16227.05248.95253.250.00-12280.51%
NFLX210917C002900002021-06-07 12:52PM EDT2021-09-17202.05209.95213.350.00-1854.66%
NFLX220121C002900002021-06-14 10:26AM EDT2022-01-21210.23212.40217.150.00-19852.80%
NFLX220318C002900002021-05-07 11:24AM EDT2022-03-18222.85205.70215.000.00-2242.56%
NFLX220617C002900002021-05-11 11:07AM EDT2022-06-17206.27201.55203.450.00-100.00%
NFLX230120C002900002021-04-20 11:21AM EDT2023-01-20273.92224.40228.500.00-1143.97%
NFLX230317C002900002021-06-15 9:59AM EDT2023-03-17229.56222.50232.50+4.25+1.89%1245.24%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716P002900002021-06-10 2:29PM EDT2021-07-160.140.050.120.00-15473.44%
NFLX210820P002900002021-06-17 11:32AM EDT2021-08-200.460.070.860.00-301059.86%
NFLX210917P002900002021-06-14 3:37PM EDT2021-09-170.730.350.990.00-412852.49%
NFLX211217P002900002021-05-28 11:24AM EDT2021-12-172.381.302.720.00-1747.41%
NFLX220121P002900002021-06-16 1:06PM EDT2022-01-213.101.943.750.00-220046.50%
NFLX220318P002900002021-06-10 12:29PM EDT2022-03-184.202.904.950.00-1035544.22%
NFLX220617P002900002021-06-11 2:03PM EDT2022-06-176.255.555.900.00-526639.99%
NFLX230120P002900002021-06-18 3:48PM EDT2023-01-2011.9011.1012.10+0.21+1.80%16368438.75%
NFLX230317P002900002021-06-18 3:48PM EDT2023-03-1713.0611.9513.10+0.18+1.40%16314037.95%