Singapore markets open in 4 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
572.10 -1.04 (-0.18%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003900002021-08-31 2:27PM EDT2021-10-15176.75182.45184.800.00-3468.56%
NFLX211119C003900002021-08-25 5:32PM EDT2021-11-19128.04183.60185.850.00--153.66%
NFLX211217C003900002021-09-08 9:41AM EDT2021-12-17212.15184.85186.500.00-1951.65%
NFLX220121C003900002021-08-31 10:57AM EDT2022-01-21180.29186.80188.600.00-124249.06%
NFLX220318C003900002021-09-16 12:01PM EDT2022-03-18195.50188.95191.200.00-25645.19%
NFLX220617C003900002021-09-07 11:07AM EDT2022-06-17230.16194.60196.800.00-112643.34%
NFLX220916C003900002021-09-07 11:16AM EDT2022-09-16233.83197.80205.650.00-11044.98%
NFLX230120C003900002021-09-21 3:27PM EDT2023-01-20211.95206.50214.50+56.05+35.95%315244.50%
NFLX230317C003900002021-08-25 5:32PM EDT2023-03-17161.00209.45217.300.00--343.79%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P003900002021-09-14 12:38PM EDT2021-10-010.010.000.240.00-1186.82%
NFLX211008P003900002021-09-20 2:51PM EDT2021-10-080.100.000.320.00-1170.12%
NFLX211015P003900002021-09-20 3:22PM EDT2021-10-150.250.050.410.00-313962.11%
NFLX211022P003900002021-09-20 12:00AM EDT2021-10-220.570.380.820.00--562.57%
NFLX211119P003900002021-09-01 2:19PM EDT2021-11-191.060.961.460.00-112551.17%
NFLX211217P003900002021-09-21 3:49PM EDT2021-12-171.701.511.95+0.17+11.11%1421846.13%
NFLX220121P003900002021-09-21 2:26PM EDT2022-01-213.503.103.85-0.20-5.41%101,13045.09%
NFLX220318P003900002021-09-14 3:45PM EDT2022-03-185.155.405.750.00-4626941.24%
NFLX220617P003900002021-09-17 3:57PM EDT2022-06-178.6510.3511.150.00-1083540.59%
NFLX220916P003900002021-09-17 12:12PM EDT2022-09-1614.1015.3515.850.00-625239.48%
NFLX230120P003900002021-09-13 11:50AM EDT2023-01-2021.7522.7023.400.00-1641839.36%
NFLX230317P003900002021-09-13 1:32PM EDT2023-03-1724.0824.3527.900.00-33854940.09%