Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C002700002021-08-25 5:32PM EDT2021-10-15221.75314.80324.000.00--095.70%
NFLX220121C002700002021-08-25 5:32PM EDT2022-01-21256.00315.70325.000.00-2063.70%
NFLX220318C002700002021-08-25 5:32PM EDT2022-03-18249.90316.30325.500.00-1056.76%
NFLX220617C002700002021-08-25 5:32PM EDT2022-06-17262.58317.50326.950.00-2051.69%
NFLX230120C002700002021-09-01 1:51PM EDT2023-01-20327.20323.00332.500.00-5555.04%
NFLX230317C002700002021-08-25 5:32PM EDT2023-03-17274.15324.50334.000.00-1053.81%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P002700002021-08-25 5:33PM EDT2021-10-150.270.000.090.00-22094.92%
NFLX211217P002700002021-08-25 5:33PM EDT2021-12-171.020.031.020.00-2068.60%
NFLX220121P002700002021-09-09 3:42PM EDT2022-01-210.400.054.050.00-11,30271.63%
NFLX220318P002700002021-09-10 3:35PM EDT2022-03-180.880.594.050.00-412660.93%
NFLX220617P002700002021-08-25 5:34PM EDT2022-06-172.600.052.220.00-50049.35%
NFLX220916P002700002021-08-30 1:50PM EDT2022-09-163.750.0510.000.00-210250.21%
NFLX230120P002700002021-09-15 12:43PM EDT2023-01-202.693.0011.500.00-2027553.04%
NFLX230317P002700002021-09-15 12:43PM EDT2023-03-173.742.5012.500.00-2021151.43%