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:350.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003500002021-08-19 3:09PM EDT2021-10-15231.00234.85244.000.00-11067.97%
NFLX211119C003500002021-09-03 2:04PM EDT2021-11-19240.65235.25244.500.00-1756.96%
NFLX211217C003500002021-08-25 5:32PM EDT2021-12-17172.05235.50244.850.00-2050.59%
NFLX220121C003500002021-09-10 9:53AM EDT2022-01-21248.62236.75246.000.00-115764.64%
NFLX220318C003500002021-09-14 11:07AM EDT2022-03-18233.00238.15247.400.00-25656.51%
NFLX220617C003500002021-09-01 3:56PM EDT2022-06-17239.66241.95250.500.00-27750.53%
NFLX220916C003500002021-08-25 5:32PM EDT2022-09-16175.95245.50254.500.00-2048.08%
NFLX230120C003500002021-09-07 9:51AM EDT2023-01-20252.85251.50261.000.00-14946.82%
NFLX230317C003500002021-09-08 10:22AM EDT2023-03-17254.37254.00263.50+1.64+0.65%12646.18%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P003500002021-09-17 12:37PM EDT2021-10-150.080.001.10-0.11-57.89%128386.13%
NFLX211119P003500002021-09-02 2:54PM EDT2021-11-190.480.054.050.00-58970.92%
NFLX211217P003500002021-09-13 1:15PM EDT2021-12-170.670.054.050.00-482259.01%
NFLX220121P003500002021-09-17 9:30AM EDT2022-01-211.600.254.05-0.05-3.03%56,73650.60%
NFLX220318P003500002021-09-07 10:38AM EDT2022-03-182.252.206.250.00-119952.98%
NFLX220617P003500002021-09-03 11:54AM EDT2022-06-175.850.505.650.00-371542.21%
NFLX220916P003500002021-09-16 2:10PM EDT2022-09-169.004.3013.400.00-3742346.29%
NFLX230120P003500002021-09-15 2:49PM EDT2023-01-2015.0013.7515.250.00-391441.56%
NFLX230317P003500002021-09-14 3:50PM EDT2023-03-1716.6015.3017.50+0.10+0.61%121641.21%