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:410.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C004100002021-09-14 2:36PM EDT2021-10-15168.22175.00184.400.00-102158.50%
NFLX211217C004100002021-09-01 10:20AM EDT2021-12-17165.36176.80186.000.00-11056.93%
NFLX220121C004100002021-09-08 10:16AM EDT2022-01-21208.19179.00188.000.00-123252.12%
NFLX220318C004100002021-09-10 3:40PM EDT2022-03-18196.49181.85191.000.00-12947.52%
NFLX220617C004100002021-09-01 10:27AM EDT2022-06-17187.45189.25196.40-3.35-1.76%19444.19%
NFLX220916C004100002021-08-25 5:32PM EDT2022-09-16128.00194.70200.150.00-2041.23%
NFLX230120C004100002021-09-07 11:10AM EDT2023-01-20226.17203.15212.000.00-11942.91%
NFLX230317C004100002021-08-31 11:13AM EDT2023-03-17189.00206.50215.500.00-1342.60%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004100002021-09-16 10:42AM EDT2021-09-240.020.004.050.00-511155.91%
NFLX211001P004100002021-09-02 9:58AM EDT2021-10-010.150.000.780.00-202184.08%
NFLX211015P004100002021-09-10 3:46PM EDT2021-10-150.660.031.210.00-1019563.55%
NFLX211119P004100002021-09-14 1:42PM EDT2021-11-191.240.944.050.00-113654.21%
NFLX211217P004100002021-09-09 2:48PM EDT2021-12-171.911.475.500.00-532754.17%
NFLX220121P004100002021-09-17 3:16PM EDT2022-01-213.653.353.70-0.55-13.10%83,47141.79%
NFLX220318P004100002021-09-17 11:10AM EDT2022-03-185.905.356.10-0.05-0.84%335939.35%
NFLX220617P004100002021-09-16 1:00PM EDT2022-06-1711.2011.1011.60-0.70-5.88%359538.77%
NFLX220916P004100002021-09-17 2:02PM EDT2022-09-1617.4015.3017.50-0.35-1.97%222338.67%
NFLX230120P004100002021-09-17 3:19PM EDT2023-01-2025.3524.3529.50-0.50-1.93%647141.06%
NFLX230317P004100002021-09-13 2:41PM EDT2023-03-1730.7023.0032.500.00-639740.60%