Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C004650002021-09-24 11:07AM EDT2021-10-15121.70126.95128.55+9.83+8.79%23558.96%
NFLX211022C004650002021-09-20 9:43AM EDT2021-10-22121.26127.75130.100.00-3853.58%
NFLX211119C004650002021-09-23 10:32AM EDT2021-11-19135.37129.50130.800.00-8144.83%
NFLX211217C004650002021-09-24 1:32PM EDT2021-12-17128.05130.70133.10-24.80-16.23%12741.85%
NFLX220318C004650002021-08-25 5:32PM EDT2022-03-1878.70139.00141.200.00-101238.64%
NFLX230120C004650002021-09-22 3:41PM EDT2023-01-20170.95164.60172.700.00-619740.07%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P004650002021-09-23 1:10PM EDT2021-10-010.090.040.110.00-6413273.05%
NFLX211008P004650002021-09-20 2:45PM EDT2021-10-081.000.090.390.00-161757.03%
NFLX211015P004650002021-09-23 2:32PM EDT2021-10-150.620.240.650.00-372550.22%
NFLX211022P004650002021-09-23 11:54AM EDT2021-10-221.671.011.530.00-13551.65%
NFLX211029P004650002021-09-20 2:40PM EDT2021-10-293.861.411.850.00-22249.63%
NFLX211119P004650002021-09-24 3:47PM EDT2021-11-192.542.382.64-0.26-9.29%156842.19%
NFLX211217P004650002021-09-24 2:41PM EDT2021-12-174.053.653.85-1.87-31.59%142837.64%
NFLX220318P004650002021-09-14 1:36PM EDT2022-03-1812.0111.1511.50-2.29-16.01%1011636.16%
NFLX230120P004650002021-09-20 10:42AM EDT2023-01-2041.1533.4041.850.00-282638.39%