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:370.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C003700002021-08-25 5:32PM EDT2021-10-15166.50214.75224.500.00-1070.90%
NFLX211217C003700002021-09-02 11:45AM EDT2021-12-17227.95216.05225.000.00-1266.60%
NFLX220121C003700002021-08-24 10:12AM EDT2022-01-21218.09217.40226.50+34.09+18.53%127460.10%
NFLX220318C003700002021-09-07 10:50AM EDT2022-03-18243.95219.25228.500.00-81253.48%
NFLX220617C003700002021-09-01 3:57PM EDT2022-06-17221.35223.15232.500.00-22048.66%
NFLX220916C003700002021-08-25 2:24PM EDT2022-09-16192.85227.50237.000.00-2446.45%
NFLX230120C003700002021-09-01 1:24PM EDT2023-01-20238.70235.20240.950.00-398243.04%
NFLX230317C003700002021-09-08 10:43AM EDT2023-03-17256.35238.00243.900.00-1342.79%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P003700002021-09-08 2:12PM EDT2021-10-150.160.004.000.00-114396.08%
NFLX211119P003700002021-08-25 5:33PM EDT2021-11-191.850.414.050.00-1065.39%
NFLX211217P003700002021-09-16 3:59PM EDT2021-12-170.970.054.050.00-517753.55%
NFLX220121P003700002021-09-13 10:43AM EDT2022-01-212.101.692.70+0.10+5.00%101,06248.02%
NFLX220318P003700002021-08-31 11:14AM EDT2022-03-183.552.015.500.00-129246.81%
NFLX220617P003700002021-09-08 2:58PM EDT2022-06-176.456.207.150.00-51,11540.85%
NFLX220916P003700002021-09-03 2:26PM EDT2022-09-1612.4010.6511.300.00-310440.24%
NFLX230120P003700002021-09-10 12:50PM EDT2023-01-2017.5016.6018.800.00-12,04140.96%
NFLX230317P003700002021-09-09 1:00PM EDT2023-03-1717.9518.7520.800.00-11940.24%