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:360.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003600002021-08-20 2:09PM EDT2021-10-15190.90225.05234.500.00-3379.00%
NFLX211217C003600002021-08-25 5:32PM EDT2021-12-17159.63225.75235.000.00-1069.80%
NFLX220121C003600002021-09-10 9:53AM EDT2022-01-21238.89227.00236.250.00-17562.35%
NFLX220318C003600002021-09-10 1:56PM EDT2022-03-18252.33228.65238.000.00-404255.09%
NFLX220617C003600002021-09-07 12:27PM EDT2022-06-17257.30232.00241.500.00-23749.63%
NFLX220916C003600002021-08-25 5:32PM EDT2022-09-16165.35236.50245.500.00--047.05%
NFLX230120C003600002021-09-08 10:22AM EDT2023-01-20244.25243.00252.500.00-13546.05%
NFLX230317C003600002021-09-09 11:26AM EDT2023-03-17260.52246.00252.000.00-1243.27%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P003600002021-08-23 12:06PM EDT2021-09-240.150.004.050.00--2202.32%
NFLX211001P003600002021-08-16 10:47AM EDT2021-10-010.450.000.640.00-20107.81%
NFLX211015P003600002021-09-09 10:34AM EDT2021-10-150.150.004.00-0.06-28.57%1193100.93%
NFLX211119P003600002021-09-08 9:45AM EDT2021-11-190.520.052.280.00-26261.22%
NFLX211217P003600002021-09-16 3:59PM EDT2021-12-170.840.004.050.00-59956.12%
NFLX220121P003600002021-09-07 3:50PM EDT2022-01-211.500.294.050.00-3382,66554.92%
NFLX220318P003600002021-09-14 11:11AM EDT2022-03-183.400.995.050.00-110748.07%
NFLX220617P003600002021-09-16 11:17AM EDT2022-06-176.805.956.400.00-140641.58%
NFLX220916P003600002021-09-10 11:49AM EDT2022-09-169.409.6010.550.00-415441.24%
NFLX230120P003600002021-09-10 2:19PM EDT2023-01-2017.7012.8017.650.00-21,29141.82%
NFLX230317P003600002021-09-17 11:38AM EDT2023-03-1718.1716.9018.90+0.67+3.83%12340.57%