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:460.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C004600002021-09-16 3:43PM EDT2021-09-24124.40124.70134.00-1.25-0.99%17138.81%
NFLX211001C004600002021-08-19 9:48AM EDT2021-10-0173.15125.00133.850.00--697.29%
NFLX211008C004600002021-09-08 12:24PM EDT2021-10-08118.96125.20134.500.00-5550.90%
NFLX211015C004600002021-09-10 10:28AM EDT2021-10-15137.20125.50135.000.00-11,97273.23%
NFLX211119C004600002021-08-20 3:15PM EDT2021-11-19128.83128.05137.000.00-13253.42%
NFLX211217C004600002021-09-07 12:04PM EDT2021-12-17155.75129.20138.500.00-11747.06%
NFLX220121C004600002021-09-13 1:18PM EDT2022-01-21136.70135.30141.050.00-225943.50%
NFLX220318C004600002021-09-10 10:53AM EDT2022-03-18147.55139.30144.050.00-19139.37%
NFLX220617C004600002021-09-08 9:46AM EDT2022-06-17149.95147.95154.100.00-19639.93%
NFLX220916C004600002021-09-10 1:50PM EDT2022-09-16175.25155.70160.800.00-116038.71%
NFLX230120C004600002021-09-02 1:34PM EDT2023-01-20171.70166.15172.850.00-322339.45%
NFLX230317C004600002021-09-10 9:56AM EDT2023-03-17181.62170.85176.800.00-2539.21%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004600002021-09-17 3:51PM EDT2021-09-240.040.020.05-0.20-83.33%104064.06%
NFLX211001P004600002021-09-16 11:10AM EDT2021-10-010.430.070.780.00-13660.86%
NFLX211008P004600002021-08-30 11:54AM EDT2021-10-080.400.242.090.00-1258.79%
NFLX211015P004600002021-09-17 2:49PM EDT2021-10-150.680.530.82-0.11-13.92%321,38447.82%
NFLX211022P004600002021-09-16 2:33PM EDT2021-10-221.701.372.150.00-672651.53%
NFLX211119P004600002021-09-17 11:52AM EDT2021-11-192.692.303.05-0.20-6.92%1523541.59%
NFLX211217P004600002021-09-17 3:32PM EDT2021-12-174.003.554.50-0.40-9.09%525538.17%
NFLX220121P004600002021-09-14 1:31PM EDT2022-01-218.156.707.750.00-21,22237.94%
NFLX220318P004600002021-09-14 11:59AM EDT2022-03-1812.6510.0011.950.00-430936.49%
NFLX220617P004600002021-09-16 1:01PM EDT2022-06-1719.7518.3020.20-1.35-6.40%41,00536.55%
NFLX220916P004600002021-09-17 3:32PM EDT2022-09-1627.9026.8028.35-1.20-4.12%725536.85%
NFLX230120P004600002021-09-17 3:37PM EDT2023-01-2038.3634.7540.15-0.84-2.14%41,52437.82%
NFLX230317P004600002021-09-15 11:16AM EDT2023-03-1746.0539.5546.000.00-55738.57%