Singapore markets open in 4 hours 50 minutes

Straits Times Index
3,063.20
+21.47(+0.71%)
S&P 500
4,354.19
-3.54(-0.08%)
Dow
33,919.84
-50.63(-0.15%)
Nasdaq
14,746.40
+32.49(+0.22%)
BTC-USD
42,266.89
-1,618.80(-3.69%)
CMC Crypto 200
1,047.91
-15.94(-1.50%)

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

572.43 -0.71 (-0.12%)
After hours: 04:09PM EDT

In the money

Show:ListStraddle

Strike:50.00

Callsfor24 September 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX220121C00050000	2021-09-21 11:06AM EDT	2022-01-21	526.87	523.35	525.35	+27.45	+5.50%	7	534	202.64%
NFLX220318C00050000	2021-08-26 3:26PM EDT	2022-03-18	499.43	523.45	525.65	0.00	-	2	172	172.07%
NFLX220617C00050000	2021-08-25 12:12PM EDT	2022-06-17	497.13	523.90	525.65	0.00	-	69	115	143.55%
NFLX220916C00050000	2021-08-30 11:38AM EDT	2022-09-16	515.03	519.55	529.45	0.00	-	1	7	120.43%
NFLX230120C00050000	2021-08-25 5:32PM EDT	2023-01-20	471.80	519.50	529.50	0.00	-	2	48	103.69%
NFLX230317C00050000	2021-08-25 5:32PM EDT	2023-03-17	461.45	519.50	529.00	0.00	-	2	1	95.12%

Putsfor24 September 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX220121P00050000	2021-08-18 9:44AM EDT	2022-01-21	0.03	0.00	0.05	0.00	-	25	599	132.81%
NFLX220318P00050000	2021-08-25 5:34PM EDT	2022-03-18	0.01	0.00	0.20	0.00	-	-	5	124.02%
NFLX220617P00050000	2021-08-25 5:34PM EDT	2022-06-17	0.09	0.00	0.23	0.00	-	3	29	102.34%
NFLX220916P00050000	2021-09-21 12:17PM EDT	2022-09-16	0.10	0.00	6.40	-0.17	-62.96%	4	1	140.34%
NFLX230120P00050000	2021-09-16 10:54AM EDT	2023-01-20	0.17	0.10	0.21	0.00	-	1	46	78.52%
NFLX230317P00050000	2021-09-08 10:53AM EDT	2023-03-17	0.66	0.17	1.18	0.00	-	1	1,021	88.62%