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:380.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003800002021-08-25 5:32PM EDT2021-10-15131.70204.75214.500.00-2068.46%
NFLX211119C003800002021-09-14 10:24AM EDT2021-11-19203.21205.70215.000.00-1254.31%
NFLX211217C003800002021-09-10 3:24PM EDT2021-12-17222.40206.05215.500.00-1465.22%
NFLX220121C003800002021-09-07 10:48AM EDT2022-01-21231.45207.50217.000.00-126958.61%
NFLX220318C003800002021-09-10 3:48PM EDT2022-03-18223.00209.40218.800.00-12051.67%
NFLX220617C003800002021-09-16 3:06PM EDT2022-06-17215.80214.25223.000.00-317047.17%
NFLX220916C003800002021-08-25 5:32PM EDT2022-09-16177.80218.50228.000.00-3045.40%
NFLX230120C003800002021-09-08 12:43PM EDT2023-01-20248.40226.50236.000.00-16144.79%
NFLX230317C003800002021-08-19 2:08PM EDT2023-03-17191.44229.50235.950.00-1342.39%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P003800002021-09-01 2:59PM EDT2021-09-240.030.004.050.00-12197.80%
NFLX211015P003800002021-09-16 3:31PM EDT2021-10-150.200.010.420.00-248866.50%
NFLX211119P003800002021-09-17 12:18PM EDT2021-11-190.670.100.80-0.14-17.28%19052.48%
NFLX211217P003800002021-09-16 9:52AM EDT2021-12-171.120.748.300.00-122260.51%
NFLX220121P003800002021-09-15 2:44PM EDT2022-01-212.530.904.950.00-11,31752.47%
NFLX220318P003800002021-09-14 11:27AM EDT2022-03-184.600.669.300.00-675051.46%
NFLX220617P003800002021-09-13 11:18AM EDT2022-06-178.637.608.200.00-290040.52%
NFLX220916P003800002021-09-17 3:37PM EDT2022-09-1612.4011.9513.15-0.50-3.88%1922240.37%
NFLX230120P003800002021-09-17 3:34PM EDT2023-01-2019.2018.3019.75-1.05-5.19%21,09639.97%
NFLX230317P003800002021-09-15 11:03AM EDT2023-03-1724.6020.3023.600.00-725140.48%