Singapore markets open in 5 hours 11 minutes

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:370.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003700002021-08-25 5:32PM EDT2021-10-15166.50221.60223.150.00-1297.41%
NFLX211217C003700002021-09-02 11:45AM EDT2021-12-17227.95222.45224.750.00-1251.44%
NFLX220121C003700002021-09-21 9:47AM EDT2022-01-21210.40223.75226.000.00-127353.14%
NFLX220318C003700002021-09-07 10:50AM EDT2022-03-18243.95225.25228.100.00-81248.65%
NFLX220617C003700002021-09-01 3:57PM EDT2022-06-17221.35229.15231.550.00-22044.64%
NFLX220916C003700002021-08-25 2:24PM EDT2022-09-16192.85229.95238.650.00-2445.97%
NFLX230120C003700002021-09-20 2:31PM EDT2023-01-20225.44237.80245.800.00-58245.00%
NFLX230317C003700002021-09-08 10:43AM EDT2023-03-17256.35240.55248.050.00-1344.12%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P003700002021-09-23 3:14PM EDT2021-10-150.060.000.070.00-2716368.36%
NFLX211119P003700002021-08-25 5:33PM EDT2021-11-191.850.350.750.00-11556.06%
NFLX211217P003700002021-09-21 11:26AM EDT2021-12-171.150.600.970.00-217949.68%
NFLX220121P003700002021-09-22 3:54PM EDT2022-01-212.001.541.930.00-541,14146.89%
NFLX220318P003700002021-09-23 11:39AM EDT2022-03-183.202.783.300.00-2534242.96%
NFLX220617P003700002021-09-08 2:58PM EDT2022-06-176.456.206.450.00-51,11540.67%
NFLX220916P003700002021-09-24 2:30PM EDT2022-09-1610.606.1014.25-1.80-14.52%110444.05%
NFLX230120P003700002021-09-24 3:18PM EDT2023-01-2018.0016.0517.15+0.40+2.27%12,04240.26%
NFLX230317P003700002021-09-09 1:00PM EDT2023-03-1717.9517.7523.150.00-11942.44%