Singapore markets open in 3 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
572.10 -1.04 (-0.18%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C005050002021-09-20 12:38PM EDT2021-09-2469.8766.1070.700.00-493959.47%
NFLX211001C005050002021-09-20 11:08AM EDT2021-10-0175.9068.3570.950.00-12150.04%
NFLX211015C005050002021-09-17 10:49AM EDT2021-10-1582.1070.1572.400.00-16744.01%
NFLX211022C005050002021-09-21 1:20PM EDT2021-10-2277.9674.3576.25-0.59-0.75%8148.71%
NFLX211119C005050002021-09-20 12:13AM EDT2021-11-1982.9777.1079.250.00--340.42%
NFLX211217C005050002021-09-20 2:52PM EDT2021-12-1779.3580.3082.450.00-320537.35%
NFLX220318C005050002021-09-09 10:05AM EDT2022-03-18121.2993.6095.600.00-32036.62%
NFLX230120C005050002021-09-14 2:37PM EDT2023-01-20134.25127.60134.950.00-115739.46%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P005050002021-09-21 3:54PM EDT2021-09-240.200.140.24-0.17-45.95%15526356.74%
NFLX211001P005050002021-09-21 3:53PM EDT2021-10-011.031.021.16-0.66-39.05%1514947.16%
NFLX211008P005050002021-09-20 1:05PM EDT2021-10-082.311.782.060.00-65142.21%
NFLX211015P005050002021-09-21 2:30PM EDT2021-10-152.962.702.88-0.89-23.12%1344239.18%
NFLX211022P005050002021-09-21 9:52AM EDT2021-10-225.256.106.85-1.27-19.48%13745.73%
NFLX211119P005050002021-09-21 3:59PM EDT2021-11-199.509.309.60-0.05-0.52%1315538.04%
NFLX211217P005050002021-09-20 2:26PM EDT2021-12-1713.6012.1512.600.00-620835.27%
NFLX220318P005050002021-09-14 1:59PM EDT2022-03-1823.3024.4525.200.00-611534.91%
NFLX230120P005050002021-09-17 3:57PM EDT2023-01-2053.1056.7058.350.00-539935.85%