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:475.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C004750002021-06-16 11:20AM EDT2021-06-2525.6525.9028.70+1.45+5.99%12542.69%
NFLX210702C004750002021-06-18 2:46PM EDT2021-07-0229.4027.3530.30+1.22+4.33%12336.05%
NFLX210709C004750002021-06-18 2:53PM EDT2021-07-0930.5727.2031.55+11.45+59.88%41232.88%
NFLX210716C004750002021-06-18 3:54PM EDT2021-07-1631.5030.2531.50+2.23+7.62%1213328.35%
NFLX210723C004750002021-06-17 2:20PM EDT2021-07-2336.3036.1038.450.00-21138.75%
NFLX210730C004750002021-06-14 12:10AM EDT2021-07-3030.7037.2039.550.00--437.20%
NFLX210820C004750002021-06-18 2:20PM EDT2021-08-2042.9540.9041.50+2.00+4.88%94932.99%
NFLX210917C004750002021-06-17 11:44AM EDT2021-09-1744.3544.5545.250.00-436631.58%
NFLX211217C004750002021-06-17 10:15AM EDT2021-12-1754.5557.8559.550.00-42333.19%
NFLX230120C004750002021-06-17 12:27PM EDT2023-01-2096.4597.10100.150.00-211435.58%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P004750002021-06-18 3:49PM EDT2021-06-251.051.081.19-0.05-4.55%4561,15131.68%
NFLX210702P004750002021-06-18 3:51PM EDT2021-07-022.422.132.61+0.21+9.50%8453428.92%
NFLX210709P004750002021-06-18 2:04PM EDT2021-07-092.863.053.65-0.41-12.54%3125326.88%
NFLX210716P004750002021-06-18 3:53PM EDT2021-07-164.764.654.95+0.33+7.45%4401,41426.52%
NFLX210723P004750002021-06-18 3:33PM EDT2021-07-2310.9710.7511.70+0.10+0.92%1117736.95%
NFLX210730P004750002021-06-18 3:49PM EDT2021-07-3012.2411.7512.75-0.11-0.89%2216035.50%
NFLX210820P004750002021-06-18 3:46PM EDT2021-08-2015.2014.8515.30+0.58+3.97%1848532.43%
NFLX210917P004750002021-06-18 10:50AM EDT2021-09-1718.5518.3518.75-0.05-0.27%7744230.79%
NFLX211217P004750002021-06-17 11:28AM EDT2021-12-1730.9030.7032.10-0.60-1.90%23531.94%
NFLX230120P004750002021-06-15 11:36AM EDT2023-01-2070.3265.8068.350.00-115533.08%