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:470.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C004700002021-09-10 2:08PM EDT2021-09-24110.35114.50124.000.00-2120129.53%
NFLX211015C004700002021-09-07 11:56AM EDT2021-10-15117.80115.50125.000.00-14868.42%
NFLX211119C004700002021-09-10 11:27AM EDT2021-11-19116.82120.50126.35-15.81-11.92%3514248.64%
NFLX211217C004700002021-09-17 1:13PM EDT2021-12-17118.83120.25129.00+2.54+2.18%45844.93%
NFLX220121C004700002021-09-10 3:02PM EDT2022-01-21120.05126.70132.300.00-215742.44%
NFLX220318C004700002021-08-25 5:32PM EDT2022-03-1871.29131.20136.500.00-1039.44%
NFLX220617C004700002021-09-16 11:49AM EDT2022-06-17134.60140.40146.550.00-1716639.52%
NFLX220916C004700002021-09-09 9:32AM EDT2022-09-16166.85148.20155.900.00-1939.70%
NFLX230120C004700002021-09-07 2:09PM EDT2023-01-20156.90159.95165.750.00-16338.99%
NFLX230317C004700002021-09-09 10:30AM EDT2023-03-17181.30164.15169.900.00-1838.81%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P004700002021-09-17 2:56PM EDT2021-09-240.080.030.59-0.13-61.90%349575.98%
NFLX211001P004700002021-09-13 1:41PM EDT2021-10-010.500.200.510.00-315254.79%
NFLX211008P004700002021-09-07 11:10AM EDT2021-10-080.680.351.490.00-30030152.17%
NFLX211015P004700002021-09-17 1:49PM EDT2021-10-150.850.660.97-0.04-4.49%2387945.63%
NFLX211022P004700002021-09-16 2:29PM EDT2021-10-222.061.893.500.00-191750.43%
NFLX211119P004700002021-09-17 3:53PM EDT2021-11-193.402.873.70-0.06-1.73%723340.64%
NFLX211217P004700002021-09-10 2:15PM EDT2021-12-175.354.305.050.00-21,18536.76%
NFLX220121P004700002021-09-14 12:48PM EDT2022-01-218.808.359.15-1.40-13.73%21,86537.52%
NFLX220318P004700002021-09-17 3:28PM EDT2022-03-1813.6012.8513.35-1.65-10.82%27448935.74%
NFLX220617P004700002021-09-17 3:34PM EDT2022-06-1721.9519.9022.70-1.45-6.20%322,02936.36%
NFLX220916P004700002021-09-17 3:01PM EDT2022-09-1630.6025.9031.05+2.10+7.37%828136.54%
NFLX230120P004700002021-09-17 3:38PM EDT2023-01-2041.1036.5042.10-1.35-3.18%298036.96%
NFLX230317P004700002021-09-08 9:39AM EDT2023-03-1749.1539.5049.000.00-511938.14%