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:440.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C004400002021-09-17 10:04AM EDT2021-10-15145.99145.20154.50-11.21-7.13%24150.85%
NFLX211119C004400002021-09-13 1:37PM EDT2021-11-19150.50146.70156.000.00-2357.93%
NFLX211217C004400002021-09-15 3:11PM EDT2021-12-17146.05148.15157.000.00-11950.21%
NFLX220121C004400002021-09-03 10:03AM EDT2022-01-21157.22150.65160.000.00-165647.34%
NFLX220318C004400002021-09-08 2:54PM EDT2022-03-18175.50156.45161.550.00-16841.23%
NFLX220617C004400002021-09-01 9:47AM EDT2022-06-17152.45163.90169.700.00-111740.78%
NFLX220916C004400002021-09-03 1:04PM EDT2022-09-16174.85170.60175.900.00-181839.53%
NFLX230120C004400002021-09-01 3:14PM EDT2023-01-20180.08180.70187.500.00-26340.42%
NFLX230317C004400002021-09-07 3:02PM EDT2023-03-17205.00184.85190.450.00-1739.77%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004400002021-09-17 1:29PM EDT2021-09-240.040.010.04-0.01-20.00%311071.88%
NFLX211001P004400002021-09-13 3:17PM EDT2021-10-010.260.010.320.00-7111462.01%
NFLX211008P004400002021-08-30 1:30PM EDT2021-10-080.740.070.500.00--254.30%
NFLX211015P004400002021-09-17 1:18PM EDT2021-10-150.350.261.20-0.14-28.57%1144454.00%
NFLX211022P004400002021-09-16 2:57PM EDT2021-10-221.390.844.050.00-1160.60%
NFLX211119P004400002021-09-16 2:46PM EDT2021-11-192.021.734.200.00-1714751.23%
NFLX211217P004400002021-09-10 1:19PM EDT2021-12-173.122.472.980.00-14533239.27%
NFLX220121P004400002021-09-15 3:24PM EDT2022-01-215.854.605.90-0.35-5.65%52,48939.62%
NFLX220318P004400002021-09-16 1:45PM EDT2022-03-189.057.809.10-0.60-6.22%61,24537.46%
NFLX220617P004400002021-09-17 12:48PM EDT2022-06-1715.8515.8516.30-1.00-5.93%482337.40%
NFLX220916P004400002021-09-17 3:40PM EDT2022-09-1622.6021.2523.55-1.45-6.03%224137.55%
NFLX230120P004400002021-09-17 3:42PM EDT2023-01-2032.7831.5533.20+1.03+3.24%81,20337.80%
NFLX230317P004400002021-09-15 11:58AM EDT2023-03-1740.2532.8537.000.00-555737.75%