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:290.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C002900002021-08-25 5:32PM EDT2021-10-15247.00294.85304.000.00--090.63%
NFLX211217C002900002021-08-25 5:32PM EDT2021-12-17229.10295.00304.500.00--060.50%
NFLX220121C002900002021-08-18 12:35PM EDT2022-01-21235.70295.50305.000.00-28857.45%
NFLX220318C002900002021-08-25 5:32PM EDT2022-03-18237.00296.50306.000.00-2053.89%
NFLX220617C002900002021-08-25 5:32PM EDT2022-06-17239.60298.00307.500.00-1059.75%
NFLX220916C002900002021-08-25 5:32PM EDT2022-09-16236.36300.50310.000.00-1055.52%
NFLX230120C002900002021-08-25 5:32PM EDT2023-01-20246.55304.50314.000.00-4052.45%
NFLX230317C002900002021-08-25 5:32PM EDT2023-03-17234.00306.00315.500.00-1051.19%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P002900002021-09-03 10:07AM EDT2021-10-150.040.000.10-0.06-60.00%22587.50%
NFLX211217P002900002021-08-30 2:47PM EDT2021-12-170.480.004.050.00-18077.17%
NFLX220121P002900002021-09-14 11:09AM EDT2022-01-211.000.304.050.00-222666.43%
NFLX220318P002900002021-09-07 9:30AM EDT2022-03-181.060.054.050.00-135354.69%
NFLX220617P002900002021-09-16 11:25AM EDT2022-06-172.780.644.250.00-227351.43%
NFLX220916P002900002021-08-30 1:48PM EDT2022-09-164.401.949.600.00-419054.03%
NFLX230120P002900002021-09-16 3:41PM EDT2023-01-207.957.5512.500.00-1241,82450.09%
NFLX230317P002900002021-09-15 10:23AM EDT2023-03-178.158.509.450.00-414843.93%