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:485.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C004850002021-06-18 12:55PM EDT2021-06-2520.2517.2019.20+4.35+27.36%2618433.99%
NFLX210702C004850002021-06-18 2:55PM EDT2021-07-0220.9518.9022.20+1.51+7.77%136633.24%
NFLX210709C004850002021-06-18 12:57PM EDT2021-07-0922.9319.9023.00+3.33+16.99%322029.04%
NFLX210716C004850002021-06-18 2:16PM EDT2021-07-1623.0022.9023.75+0.50+2.22%1352726.67%
NFLX210723C004850002021-06-18 11:14AM EDT2021-07-2331.6630.3531.85+1.86+6.24%13237.98%
NFLX210730C004850002021-06-14 12:04PM EDT2021-07-3030.3531.5533.150.00-31536.69%
NFLX210820C004850002021-06-18 3:28PM EDT2021-08-2035.6034.7035.25+2.10+6.27%1640832.61%
NFLX210917C004850002021-06-16 3:26PM EDT2021-09-1739.4538.3539.35+5.40+15.86%540531.42%
NFLX211217C004850002021-06-17 12:19PM EDT2021-12-1752.5052.5553.85+1.64+3.22%13532.86%
NFLX230120C004850002021-06-16 2:00PM EDT2023-01-2089.8991.9595.300.00-215835.43%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P004850002021-06-18 3:59PM EDT2021-06-252.111.692.41-0.04-1.86%54877129.09%
NFLX210702P004850002021-06-18 3:37PM EDT2021-07-024.003.604.50+0.03+0.76%14533427.44%
NFLX210709P004850002021-06-18 3:01PM EDT2021-07-095.054.905.65-0.40-7.34%2913325.26%
NFLX210716P004850002021-06-18 3:37PM EDT2021-07-167.557.157.40+0.72+10.54%2741,00725.50%
NFLX210723P004850002021-06-18 3:32PM EDT2021-07-2314.7814.1015.25+0.22+1.51%5011236.57%
NFLX210730P004850002021-06-18 2:05PM EDT2021-07-3015.3115.8016.35-0.34-2.17%28235.10%
NFLX210820P004850002021-06-18 3:38PM EDT2021-08-2018.9418.6519.10+0.79+4.35%2746132.14%
NFLX210917P004850002021-06-18 3:30PM EDT2021-09-1722.3422.2522.75-0.17-0.76%11936030.57%
NFLX211217P004850002021-06-18 3:12PM EDT2021-12-1735.4535.0536.45-0.05-0.14%3428131.68%
NFLX230120P004850002021-06-17 2:28PM EDT2023-01-2072.3570.8073.700.00-234833.05%