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:300.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211008C003000002021-09-10 12:10PM EDT2021-10-08305.01284.75294.000.00-2290.63%
NFLX211015C003000002021-09-03 3:14PM EDT2021-10-15291.13284.65294.000.00-13156.88%
NFLX211119C003000002021-09-01 12:17PM EDT2021-11-19284.00285.00294.500.00--169.53%
NFLX211217C003000002021-08-25 5:32PM EDT2021-12-17231.50285.00294.500.00-1057.81%
NFLX220121C003000002021-09-14 1:55PM EDT2022-01-21285.50286.10295.00+6.80+2.44%138357.45%
NFLX220318C003000002021-08-25 5:32PM EDT2022-03-18245.20286.75296.000.00-3052.19%
NFLX220617C003000002021-09-02 10:08AM EDT2022-06-17297.30288.50298.000.00-26158.21%
NFLX220916C003000002021-08-24 3:56PM EDT2022-09-16260.58291.00300.500.00-12053.98%
NFLX230120C003000002021-09-08 10:28AM EDT2023-01-20290.90295.50305.000.00-110651.42%
NFLX230317C003000002021-09-17 1:51PM EDT2023-03-17294.03297.00306.50-24.96-7.82%31550.13%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P003000002021-09-13 3:33PM EDT2021-09-240.030.000.050.00-24157.81%
NFLX211015P003000002021-09-17 3:29PM EDT2021-10-150.020.000.10-0.03-60.00%1315283.59%
NFLX211119P003000002021-09-14 3:42PM EDT2021-11-190.100.004.050.00-13288.81%
NFLX211217P003000002021-09-07 9:30AM EDT2021-12-170.420.130.50-0.07-14.29%881,04256.25%
NFLX220121P003000002021-09-14 3:52PM EDT2022-01-211.000.004.050.00-12,48562.79%
NFLX220318P003000002021-09-09 10:27AM EDT2022-03-181.101.054.050.00-11,21354.49%
NFLX220617P003000002021-09-15 12:24PM EDT2022-06-173.951.153.200.00-741,84246.49%
NFLX220916P003000002021-09-15 2:47PM EDT2022-09-165.000.005.700.00-113045.56%
NFLX230120P003000002021-09-17 10:52AM EDT2023-01-208.558.409.90-0.30-3.39%455,08845.07%
NFLX230317P003000002021-09-15 2:52PM EDT2023-03-179.829.6011.05-0.58-5.58%4646544.00%