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:430.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C004300002021-09-15 1:08PM EDT2021-09-24150.50154.60164.000.00-23180.81%
NFLX211015C004300002021-09-10 12:51PM EDT2021-10-15174.00155.00164.500.00-11553.56%
NFLX211119C004300002021-09-03 3:13PM EDT2021-11-19163.32156.50165.800.00-1261.34%
NFLX211217C004300002021-08-27 12:12PM EDT2021-12-17132.28157.40166.500.00-18052.41%
NFLX220121C004300002021-09-10 10:53AM EDT2022-01-21170.50160.25169.500.00-172349.45%
NFLX220318C004300002021-09-10 3:40PM EDT2022-03-18178.37164.80173.000.00-15145.37%
NFLX220617C004300002021-09-14 2:27PM EDT2022-06-17165.00172.20177.800.00-716641.34%
NFLX220916C004300002021-09-17 11:15AM EDT2022-09-16178.27178.40183.85-20.58-10.35%21540.14%
NFLX230120C004300002021-09-16 1:15PM EDT2023-01-20185.05188.45197.000.00-12642.06%
NFLX230317C004300002021-09-17 1:56PM EDT2023-03-17185.35192.05198.00-8.89-4.58%1640.35%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004300002021-09-17 10:14AM EDT2021-09-240.040.000.05-0.22-84.62%12583.59%
NFLX211001P004300002021-09-02 12:44PM EDT2021-10-010.310.010.900.00-24578.76%
NFLX211015P004300002021-09-17 3:40PM EDT2021-10-150.330.250.51-0.22-40.00%3925653.27%
NFLX211022P004300002021-09-13 3:11PM EDT2021-10-221.030.664.050.00-1164.89%
NFLX211119P004300002021-09-16 10:51AM EDT2021-11-191.681.414.050.00-119854.35%
NFLX211217P004300002021-09-16 11:03AM EDT2021-12-172.692.308.350.00-266454.88%
NFLX220121P004300002021-09-15 3:17PM EDT2022-01-215.054.555.100.00-322,22240.57%
NFLX220318P004300002021-09-16 2:11PM EDT2022-03-188.056.807.900.00-1640938.07%
NFLX220617P004300002021-09-16 1:00PM EDT2022-06-1715.0512.7014.550.00-31,02637.88%
NFLX220916P004300002021-09-17 3:46PM EDT2022-09-1620.6020.2521.20-0.62-2.92%4511737.83%
NFLX230120P004300002021-09-17 3:42PM EDT2023-01-2030.3629.0031.35-0.19-0.62%71,04238.59%
NFLX230317P004300002021-08-19 10:44AM EDT2023-03-1741.0031.0537.500.00-819339.79%