Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
518.06+5.32 (+1.04%)
At close: 4:00PM EDT
525.69 +7.63 (1.47%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C005600002021-06-24 3:59PM EDT2021-06-250.120.000.000.00-14033425.00%
NFLX210702C005600002021-06-24 3:58PM EDT2021-07-020.930.000.000.00-53581812.50%
NFLX210709C005600002021-06-24 3:27PM EDT2021-07-091.640.000.000.00-673426.25%
NFLX210716C005600002021-06-24 4:28PM EDT2021-07-162.300.000.000.00-9433,1756.25%
NFLX210723C005600002021-06-24 3:54PM EDT2021-07-238.400.000.000.00-852316.25%
NFLX210730C005600002021-06-24 3:44PM EDT2021-07-309.500.000.000.00-131476.25%
NFLX210820C005600002021-06-24 3:56PM EDT2021-08-2011.900.000.000.00-987263.13%
NFLX210917C005600002021-06-24 3:33PM EDT2021-09-1715.200.000.000.00-676053.13%
NFLX211015C005600002021-06-24 2:03PM EDT2021-10-1519.900.000.000.00-1051783.13%
NFLX211217C005600002021-06-24 1:40PM EDT2021-12-1728.650.000.000.00-5573.13%
NFLX220121C005600002021-06-24 3:37PM EDT2022-01-2134.330.000.000.00-39411.56%
NFLX220318C005600002021-06-24 10:38AM EDT2022-03-1839.450.000.000.00-19641.56%
NFLX220617C005600002021-06-23 1:08PM EDT2022-06-1746.900.000.000.00-23571.56%
NFLX230120C005600002021-06-23 2:39PM EDT2023-01-2069.500.000.000.00-561831.56%
NFLX230317C005600002021-05-24 3:14PM EDT2023-03-1771.000.000.000.00-101.56%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P005600002021-06-24 2:42PM EDT2021-06-2540.900.000.000.00-10440.00%
NFLX210702P005600002021-06-23 3:38PM EDT2021-07-0241.200.000.000.00-120.00%
NFLX210709P005600002021-06-22 1:22PM EDT2021-07-0951.450.000.000.00-12470.00%
NFLX210716P005600002021-06-24 11:49AM EDT2021-07-1645.410.000.000.00-33580.00%
NFLX210723P005600002021-06-07 10:15AM EDT2021-07-2372.620.000.000.00--30.00%
NFLX210820P005600002021-06-23 9:53AM EDT2021-08-2053.800.000.000.00-2510.00%
NFLX210917P005600002021-06-24 1:20PM EDT2021-09-1758.050.000.000.00-22560.00%
NFLX211015P005600002021-06-18 3:54PM EDT2021-10-1571.550.000.000.00-1250.00%
NFLX211217P005600002021-06-23 9:30AM EDT2021-12-1775.360.000.000.00-2160.00%
NFLX220121P005600002021-06-23 12:25PM EDT2022-01-2177.050.000.000.00-12,0340.00%
NFLX220318P005600002021-06-07 12:16PM EDT2022-03-1897.500.000.000.00-11100.00%
NFLX220617P005600002021-06-18 1:17PM EDT2022-06-1791.500.000.000.00-11340.00%
NFLX230120P005600002021-06-24 10:40AM EDT2023-01-20108.130.000.000.00-1920.00%
NFLX230317P005600002021-06-04 2:11PM EDT2023-03-17123.550.000.000.00-210.00%