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:330.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003300002021-08-19 3:09PM EDT2021-10-15216.70254.85264.000.00-8776.56%
NFLX211119C003300002021-09-02 9:36AM EDT2021-11-19262.00255.00264.500.00--160.99%
NFLX220121C003300002021-09-08 2:34PM EDT2022-01-21278.03256.45265.500.00-228852.97%
NFLX220318C003300002021-08-25 5:32PM EDT2022-03-18187.35257.65267.000.00-1061.03%
NFLX220617C003300002021-09-15 11:47AM EDT2022-06-17254.03260.00269.500.00-26553.70%
NFLX220916C003300002021-09-08 1:35PM EDT2022-09-16286.49263.00272.500.00-3350.11%
NFLX230120C003300002021-08-25 5:32PM EDT2023-01-20203.33269.00278.000.00-1048.27%
NFLX230317C003300002021-09-01 12:54PM EDT2023-03-17275.53271.00280.500.00-101347.75%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P003300002021-08-25 5:33PM EDT2021-09-240.340.004.050.00-40251.66%
NFLX211015P003300002021-09-17 2:15PM EDT2021-10-150.030.004.00-0.13-81.25%1184118.36%
NFLX211119P003300002021-09-01 12:22PM EDT2021-11-190.260.124.050.00-37278.71%
NFLX211217P003300002021-08-25 5:33PM EDT2021-12-171.580.004.050.00-10064.98%
NFLX220121P003300002021-09-14 9:57AM EDT2022-01-211.250.171.520.00-1743552.43%
NFLX220318P003300002021-08-30 11:23AM EDT2022-03-182.100.344.100.00-115152.70%
NFLX220617P003300002021-08-31 3:18PM EDT2022-06-174.402.214.550.00-552543.99%
NFLX220916P003300002021-09-16 12:26PM EDT2022-09-167.406.607.400.00-117642.76%
NFLX230120P003300002021-09-17 3:28PM EDT2023-01-2012.4611.3516.05-0.54-4.15%2046845.98%
NFLX230317P003300002021-09-02 10:02AM EDT2023-03-1714.3012.6014.600.00-124642.26%