Singapore markets open in 5 hours 14 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:605.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C006050002021-09-24 3:59PM EDT2021-10-013.102.913.30-0.60-16.22%67686126.42%
NFLX211008C006050002021-09-24 3:58PM EDT2021-10-085.755.505.85-0.65-10.16%11153924.46%
NFLX211015C006050002021-09-24 3:59PM EDT2021-10-158.158.058.30-0.80-8.94%56768024.49%
NFLX211022C006050002021-09-24 3:57PM EDT2021-10-2218.0017.3518.95-1.60-8.16%127538.11%
NFLX211029C006050002021-09-24 11:27AM EDT2021-10-2916.7819.1520.35-4.57-21.41%25135.92%
NFLX211105C006050002021-09-24 3:31PM EDT2021-11-0520.7320.0522.35+20.73-23335.26%
NFLX211119C006050002021-09-24 3:21PM EDT2021-11-1922.6923.3523.95-2.69-10.60%1342932.19%
NFLX211217C006050002021-09-23 2:07PM EDT2021-12-1730.5028.3528.950.00-1531030.66%
NFLX220318C006050002021-09-23 10:30AM EDT2022-03-1851.0046.5547.450.00-13032.52%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P006050002021-09-24 3:47PM EDT2021-10-0115.5714.3516.10+1.31+9.19%22211327.17%
NFLX211008P006050002021-09-24 12:41PM EDT2021-10-0822.1417.0018.60+5.89+36.25%57824.81%
NFLX211015P006050002021-09-24 3:27PM EDT2021-10-1522.0520.1020.70+2.64+13.60%4018024.09%
NFLX211022P006050002021-09-24 3:18PM EDT2021-10-2231.8029.6531.05+3.30+11.58%47737.31%
NFLX211029P006050002021-09-22 11:00AM EDT2021-10-2933.8831.2032.750.00-81935.63%
NFLX211119P006050002021-09-24 12:08PM EDT2021-11-1939.2835.3035.95+4.48+12.87%1018831.53%
NFLX211217P006050002021-09-24 12:33PM EDT2021-12-1743.5240.1540.70+2.42+5.89%558629.91%
NFLX220318P006050002021-09-24 12:33PM EDT2022-03-1860.6357.7558.60+2.08+3.55%583631.64%