Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C004650002021-05-19 12:27PM EDT2021-06-2530.3934.1038.800.00--1353.83%
NFLX210702C004650002021-06-14 12:10AM EDT2021-07-0226.5036.3039.650.00--341.60%
NFLX210709C004650002021-06-15 3:55PM EDT2021-07-0929.9536.8040.500.00-1236.67%
NFLX210716C004650002021-06-18 3:43PM EDT2021-07-1638.8738.6040.40+1.47+3.93%24931.49%
NFLX210723C004650002021-06-16 3:57PM EDT2021-07-2338.0043.3045.750.00-3439.75%
NFLX210730C004650002021-06-15 10:56AM EDT2021-07-3043.8544.3046.650.00-1337.93%
NFLX210820C004650002021-06-18 10:31AM EDT2021-08-2047.8547.5548.85+2.85+6.33%1734.17%
NFLX210917C004650002021-06-16 9:57AM EDT2021-09-1746.1050.7052.400.00-22732.60%
NFLX211217C004650002021-05-10 2:15PM EDT2021-12-1763.1555.1056.450.00-1826.32%
NFLX230120C004650002021-06-17 2:58PM EDT2023-01-20102.75102.05105.300.00-6311535.78%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P004650002021-06-18 3:52PM EDT2021-06-250.700.700.76+0.10+16.67%20149036.38%
NFLX210702P004650002021-06-18 3:22PM EDT2021-07-021.551.181.93+0.23+17.42%6641332.90%
NFLX210709P004650002021-06-18 3:13PM EDT2021-07-092.241.962.45+0.21+10.34%4879528.94%
NFLX210716P004650002021-06-18 3:58PM EDT2021-07-163.103.003.30+0.22+7.64%6831,62627.74%
NFLX210723P004650002021-06-18 3:24PM EDT2021-07-238.658.108.90+0.07+0.82%4517237.56%
NFLX210730P004650002021-06-18 3:33PM EDT2021-07-309.599.009.80+0.46+5.04%1314535.97%
NFLX210820P004650002021-06-18 3:37PM EDT2021-08-2012.0511.7012.15+0.17+1.43%4028432.84%
NFLX210917P004650002021-06-18 2:35PM EDT2021-09-1715.0714.7515.35+0.34+2.31%5795431.13%
NFLX211217P004650002021-06-16 12:30PM EDT2021-12-1727.3526.9528.00-3.40-11.06%18232.12%
NFLX230120P004650002021-06-17 3:02PM EDT2023-01-2063.0361.0563.500.00-156233.24%