Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
583.63-2.87 (-0.49%)
As of 3:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:615.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917C006150002021-09-17 2:53PM EDT2021-09-170.010.000.02-0.08-88.89%4801,85839.06%
NFLX210924C006150002021-09-17 2:54PM EDT2021-09-240.750.740.82-0.24-24.24%14853725.24%
NFLX211001C006150002021-09-17 2:02PM EDT2021-10-011.841.821.97-0.32-14.81%2033523.53%
NFLX211008C006150002021-09-17 1:23PM EDT2021-10-083.293.153.30-0.48-12.73%411723.18%
NFLX211015C006150002021-09-17 2:52PM EDT2021-10-154.654.604.85-0.71-13.25%5054423.50%
NFLX211022C006150002021-09-17 12:23PM EDT2021-10-2212.4711.9012.35+1.13+9.96%115433.26%
NFLX211029C006150002021-09-17 11:10AM EDT2021-10-2914.1813.3513.75+1.70+13.62%12032.36%
NFLX211119C006150002021-09-17 2:41PM EDT2021-11-1917.1016.8517.30-1.00-5.52%1016630.44%
NFLX211217C006150002021-09-16 3:57PM EDT2021-12-1723.1521.4022.000.00-414629.61%
NFLX220318C006150002021-09-14 1:48PM EDT2022-03-1837.8038.7539.550.00-64031.84%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210917P006150002021-09-17 1:16PM EDT2021-09-1732.1731.7032.95+2.99+10.25%314174.19%
NFLX210924P006150002021-09-17 9:33AM EDT2021-09-2427.7532.4533.70-3.14-10.17%21434.02%
NFLX211001P006150002021-09-16 2:43PM EDT2021-10-0132.4133.6534.750.00-34328.33%
NFLX211008P006150002021-09-10 1:14PM EDT2021-10-0822.2034.6536.200.00-62826.94%
NFLX211015P006150002021-09-16 10:26AM EDT2021-10-1539.4036.3037.400.00-27125.84%
NFLX211022P006150002021-09-13 9:35AM EDT2021-10-2239.9543.7044.800.00-4934.90%
NFLX211029P006150002021-09-17 12:42PM EDT2021-10-2944.3045.1046.20+7.12+19.15%2533.84%
NFLX211119P006150002021-09-15 3:54PM EDT2021-11-1949.6048.4549.350.00-44831.19%
NFLX211217P006150002021-09-15 1:17PM EDT2021-12-1754.1953.1053.900.00-24630.09%
NFLX220318P006150002021-09-09 9:34AM EDT2022-03-1860.9569.0570.150.00-53431.39%