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:400.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C004000002021-09-10 9:54AM EDT2021-09-24196.50184.70194.000.00-101050.00%
NFLX211015C004000002021-09-07 11:42AM EDT2021-10-15210.20185.00194.350.00-21761.43%
NFLX211119C004000002021-09-14 2:39PM EDT2021-11-19179.13185.85195.000.00-5569.05%
NFLX211217C004000002021-09-01 10:50AM EDT2021-12-17180.00186.65196.000.00-24659.95%
NFLX220121C004000002021-09-02 10:30AM EDT2022-01-21185.62188.45197.500.00-129153.89%
NFLX220318C004000002021-09-16 2:37PM EDT2022-03-18190.80191.40200.000.00-210648.53%
NFLX220617C004000002021-09-07 12:56PM EDT2022-06-17220.17196.00205.500.00-216745.44%
NFLX220916C004000002021-09-07 11:16AM EDT2022-09-16225.18202.00208.250.00-12441.65%
NFLX230120C004000002021-09-13 10:59AM EDT2023-01-20212.98210.70216.850.00-115941.60%
NFLX230317C004000002021-09-01 3:11PM EDT2023-03-17212.81214.00223.000.00-31443.01%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004000002021-09-14 11:20AM EDT2021-09-240.020.004.050.00-623164.80%
NFLX211001P004000002021-09-10 3:28PM EDT2021-10-010.160.000.760.00-1788.82%
NFLX211015P004000002021-09-17 1:48PM EDT2021-10-150.170.150.28-0.13-43.33%17838558.40%
NFLX211119P004000002021-09-17 11:54AM EDT2021-11-190.920.144.05-0.03-3.16%810655.30%
NFLX211217P004000002021-09-15 3:58PM EDT2021-12-171.640.104.050.00-539152.99%
NFLX220121P004000002021-09-17 3:23PM EDT2022-01-213.103.003.300.00-26210,35542.99%
NFLX220318P004000002021-09-17 1:56PM EDT2022-03-185.414.555.30-0.39-6.72%397639.99%
NFLX220617P004000002021-09-14 11:33AM EDT2022-06-1710.908.1010.300.00-112,18639.25%
NFLX220916P004000002021-09-17 2:21PM EDT2022-09-1615.5514.9019.20+0.15+0.97%252341.92%
NFLX230120P004000002021-09-17 3:30PM EDT2023-01-2023.1518.0023.65-0.70-2.94%141,86539.15%
NFLX230317P004000002021-09-15 11:01AM EDT2023-03-1727.7024.3526.600.00-1427038.90%