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:475.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C004750002021-09-20 12:13AM EDT2021-10-01107.90116.80119.150.00--288.38%
NFLX211015C004750002021-09-23 11:15AM EDT2021-10-15118.83116.85119.350.00-102460.78%
NFLX211022C004750002021-09-20 12:13AM EDT2021-10-22106.96118.15119.850.00--3650.17%
NFLX211119C004750002021-09-20 12:13AM EDT2021-11-19108.47119.75121.400.00--1043.51%
NFLX211217C004750002021-09-24 10:07AM EDT2021-12-17119.44121.40123.80+5.45+4.78%12640.45%
NFLX220318C004750002021-09-10 10:43AM EDT2022-03-18134.00130.80132.800.00-13537.94%
NFLX230120C004750002021-09-14 2:39PM EDT2023-01-20153.42157.40166.200.00-113339.86%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P004750002021-09-23 1:54PM EDT2021-10-010.110.060.180.00-4922370.90%
NFLX211008P004750002021-09-22 1:15PM EDT2021-10-080.510.180.450.00-137854.64%
NFLX211015P004750002021-09-23 11:21AM EDT2021-10-150.630.310.570.00-1137948.22%
NFLX211022P004750002021-09-24 1:58PM EDT2021-10-221.831.331.86-0.13-6.63%12312250.09%
NFLX211029P004750002021-09-24 11:07AM EDT2021-10-292.291.912.22-2.51-52.29%31547.93%
NFLX211119P004750002021-09-24 12:08PM EDT2021-11-193.382.953.15+0.18+5.63%2712840.92%
NFLX211217P004750002021-09-24 3:02PM EDT2021-12-174.804.404.60-1.10-18.64%618736.77%
NFLX220318P004750002021-09-16 1:46PM EDT2022-03-1815.1012.7513.100.00-664535.64%
NFLX230120P004750002021-09-24 11:26AM EDT2023-01-2042.9536.4545.10+0.50+1.18%117338.13%