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:485.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C004850002021-09-22 2:20PM EDT2021-10-01109.78106.55109.150.00-101478.13%
NFLX211015C004850002021-09-08 12:24PM EDT2021-10-15117.13106.95109.450.00-6956.75%
NFLX211029C004850002021-09-21 1:17PM EDT2021-10-2995.25108.75111.300.00-21150.98%
NFLX211119C004850002021-09-22 3:22PM EDT2021-11-19114.01110.50112.050.00-12642.07%
NFLX211217C004850002021-09-17 12:50PM EDT2021-12-17106.45112.35114.750.00-25439.34%
NFLX220318C004850002021-09-21 12:03PM EDT2022-03-18113.25122.50124.700.00-2737.38%
NFLX230120C004850002021-09-01 12:36PM EDT2023-01-20150.85153.00160.100.00-212939.78%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P004850002021-09-24 1:56PM EDT2021-10-010.100.080.18-0.10-50.00%739265.53%
NFLX211008P004850002021-09-22 11:40AM EDT2021-10-080.710.120.520.00-21850.24%
NFLX211015P004850002021-09-24 3:52PM EDT2021-10-150.650.490.83-0.13-16.67%150347.27%
NFLX211022P004850002021-09-24 11:50AM EDT2021-10-222.211.712.24-0.49-18.15%101949.81%
NFLX211029P004850002021-09-24 11:27AM EDT2021-10-292.982.332.79+0.03+1.02%11946.76%
NFLX211119P004850002021-09-23 3:01PM EDT2021-11-193.913.603.800.00-1612139.79%
NFLX211217P004850002021-09-24 11:59AM EDT2021-12-176.045.355.60+0.33+5.78%249336.14%
NFLX220318P004850002021-09-20 2:38PM EDT2022-03-1821.2514.5515.250.00-108535.47%
NFLX230120P004850002021-09-24 11:25AM EDT2023-01-2046.2539.7048.50+2.85+6.57%145437.86%