Singapore markets open in 4 hours 50 minutes

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000500002021-09-21 11:06AM EDT2022-01-21526.87523.35525.35+27.45+5.50%7534202.64%
NFLX220318C000500002021-08-26 3:26PM EDT2022-03-18499.43523.45525.650.00-2172172.07%
NFLX220617C000500002021-08-25 12:12PM EDT2022-06-17497.13523.90525.650.00-69115143.55%
NFLX220916C000500002021-08-30 11:38AM EDT2022-09-16515.03519.55529.450.00-17120.43%
NFLX230120C000500002021-08-25 5:32PM EDT2023-01-20471.80519.50529.500.00-248103.69%
NFLX230317C000500002021-08-25 5:32PM EDT2023-03-17461.45519.50529.000.00-2195.12%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000500002021-08-18 9:44AM EDT2022-01-210.030.000.050.00-25599132.81%
NFLX220318P000500002021-08-25 5:34PM EDT2022-03-180.010.000.200.00--5124.02%
NFLX220617P000500002021-08-25 5:34PM EDT2022-06-170.090.000.230.00-329102.34%
NFLX220916P000500002021-09-21 12:17PM EDT2022-09-160.100.006.40-0.17-62.96%41140.34%
NFLX230120P000500002021-09-16 10:54AM EDT2023-01-200.170.100.210.00-14678.52%
NFLX230317P000500002021-09-08 10:53AM EDT2023-03-170.660.171.180.00-11,02188.62%