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:340.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003400002021-09-09 11:26AM EDT2021-10-15260.20244.75254.000.00-1464.45%
NFLX211119C003400002021-08-23 12:56PM EDT2021-11-19214.80245.25254.500.00--659.81%
NFLX211217C003400002021-08-25 2:43PM EDT2021-12-17211.27245.55255.000.00-3754.03%
NFLX220121C003400002021-08-31 11:53AM EDT2022-01-21227.00246.50255.750.00-520351.15%
NFLX220318C003400002021-08-25 2:43PM EDT2022-03-18213.77247.60257.000.00-3658.27%
NFLX220617C003400002021-09-01 3:56PM EDT2022-06-17249.01250.50260.000.00-25852.06%
NFLX220916C003400002021-08-27 10:22AM EDT2022-09-16232.15254.50263.500.00-2249.08%
NFLX230120C003400002021-08-25 5:32PM EDT2023-01-20203.60260.00269.500.00-2047.55%
NFLX230317C003400002021-09-07 1:14PM EDT2023-03-17286.57262.50271.500.00-10646.58%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P003400002021-08-25 5:33PM EDT2021-09-240.380.004.050.00-60222.51%
NFLX211015P003400002021-09-15 9:30AM EDT2021-10-150.160.004.000.00-1104110.99%
NFLX211119P003400002021-09-14 3:42PM EDT2021-11-190.390.184.050.00-115474.77%
NFLX211217P003400002021-09-07 9:53AM EDT2021-12-170.590.004.050.00-127161.71%
NFLX220121P003400002021-09-02 9:46AM EDT2022-01-211.450.981.450.00-165849.45%
NFLX220318P003400002021-09-09 3:57PM EDT2022-03-181.990.374.300.00-114950.78%
NFLX220617P003400002021-09-14 2:22PM EDT2022-06-175.242.686.750.00-580446.11%
NFLX220916P003400002021-09-14 1:49PM EDT2022-09-168.607.508.250.00-229542.05%
NFLX230120P003400002021-09-16 12:29PM EDT2023-01-2013.5510.0017.150.00-469245.04%
NFLX230317P003400002021-09-01 9:49AM EDT2023-03-1714.5511.1519.400.00-423244.49%