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:450.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C004500002021-08-19 10:01AM EDT2021-10-0185.78134.80143.700.00--7102.99%
NFLX211015C004500002021-09-16 11:39AM EDT2021-10-15138.30135.55144.600.00-36050.32%
NFLX211119C004500002021-09-14 12:32PM EDT2021-11-19133.60137.00146.400.00-21455.48%
NFLX211217C004500002021-09-16 3:13PM EDT2021-12-17141.30138.80147.500.00-15348.24%
NFLX220121C004500002021-09-17 11:02AM EDT2022-01-21143.36141.85150.85-2.79-1.91%1429545.89%
NFLX220318C004500002021-09-15 1:16PM EDT2022-03-18143.82147.75153.750.00-113441.38%
NFLX220617C004500002021-09-10 11:45AM EDT2022-06-17169.50156.10162.400.00-138140.79%
NFLX220916C004500002021-09-09 11:57AM EDT2022-09-16177.00162.95168.350.00-11539.17%
NFLX230120C004500002021-09-15 11:51AM EDT2023-01-20168.50173.95179.500.00-232539.62%
NFLX230317C004500002021-09-14 2:19PM EDT2023-03-17173.50177.80186.500.00-1419040.89%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004500002021-09-17 12:44PM EDT2021-09-240.030.020.05-0.04-57.14%5114369.14%
NFLX211001P004500002021-09-14 2:24PM EDT2021-10-010.290.071.030.00-14530468.16%
NFLX211008P004500002021-08-30 3:29PM EDT2021-10-080.500.150.550.00-1252.05%
NFLX211015P004500002021-09-17 3:42PM EDT2021-10-150.550.480.71-0.15-21.43%5784050.20%
NFLX211119P004500002021-09-16 10:16AM EDT2021-11-192.120.596.05-0.20-8.62%531553.09%
NFLX211217P004500002021-09-17 1:12PM EDT2021-12-173.503.003.50-0.35-9.09%990138.26%
NFLX220121P004500002021-09-17 1:18PM EDT2022-01-216.855.956.85+0.25+3.79%13,50638.91%
NFLX220318P004500002021-09-17 3:17PM EDT2022-03-1810.509.3010.50+0.20+1.94%94,47837.03%
NFLX220617P004500002021-09-17 3:57PM EDT2022-06-1717.7517.6018.20-0.45-2.47%174,12737.00%
NFLX220916P004500002021-09-17 3:44PM EDT2022-09-1625.0024.6525.75-0.45-1.77%216937.12%
NFLX230120P004500002021-09-13 12:12PM EDT2023-01-2036.0131.4035.90-0.19-0.52%31,20737.45%
NFLX230317P004500002021-09-15 11:19AM EDT2023-03-1738.0036.5543.00-6.00-13.64%231038.94%