Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003200002021-08-25 5:32PM EDT2021-10-15198.40264.75274.000.00-4072.66%
NFLX220121C003200002021-08-30 12:30PM EDT2022-01-21246.80266.35275.500.00-110955.15%
NFLX220318C003200002021-09-15 12:23PM EDT2022-03-18260.80267.15276.500.00-2962.62%
NFLX220617C003200002021-09-10 3:25PM EDT2022-06-17281.90269.50279.000.00-13755.24%
NFLX220916C003200002021-08-25 5:32PM EDT2022-09-16209.41272.50282.000.00-1051.63%
NFLX230120C003200002021-09-01 12:04PM EDT2023-01-20273.65277.50287.000.00-93849.35%
NFLX230317C003200002021-09-13 11:49AM EDT2023-03-17284.50279.50289.000.00-13548.45%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P003200002021-08-25 5:33PM EDT2021-09-240.320.000.050.00-910154.69%
NFLX211015P003200002021-09-10 3:13PM EDT2021-10-150.100.000.150.00-778780.47%
NFLX211119P003200002021-08-30 2:14PM EDT2021-11-190.460.004.050.00-1481.92%
NFLX211217P003200002021-09-13 3:36PM EDT2021-12-170.420.004.050.00-33867.99%
NFLX220121P003200002021-09-16 2:44PM EDT2022-01-211.100.054.050.00-11,17157.83%
NFLX220318P003200002021-08-24 11:40AM EDT2022-03-181.980.294.050.00-111154.94%
NFLX220617P003200002021-09-13 2:40PM EDT2022-06-174.001.715.750.00-11,46848.48%
NFLX220916P003200002021-09-13 1:33PM EDT2022-09-166.551.5011.000.00-27549.62%
NFLX230120P003200002021-09-17 3:53PM EDT2023-01-2010.7010.7010.80-0.30-2.73%3798642.53%
NFLX230317P003200002021-09-17 12:32PM EDT2023-03-1712.879.5517.00-0.26-1.98%28346.22%