Singapore markets open in 8 hours 57 minutes

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:495.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015C004950002021-09-21 2:21PM EDT2021-10-1582.5696.9099.650.00-225853.25%
NFLX211029C004950002021-09-20 12:13AM EDT2021-10-2988.4099.55102.250.00--1150.02%
NFLX211119C004950002021-09-24 12:53PM EDT2021-11-1998.05101.40103.50+9.26+10.43%1142.17%
NFLX211217C004950002021-09-23 9:47AM EDT2021-12-17109.50103.95105.700.00-16538.01%
NFLX220318C004950002021-08-18 3:20PM EDT2022-03-1863.80111.05119.000.00-455138.73%
NFLX230120C004950002021-09-23 9:55AM EDT2023-01-20152.76145.05152.750.00-715739.06%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P004950002021-09-24 3:34PM EDT2021-10-010.110.110.22-0.04-26.67%1328061.43%
NFLX211008P004950002021-09-23 11:42AM EDT2021-10-080.280.200.600.00-2113350.59%
NFLX211015P004950002021-09-24 12:32PM EDT2021-10-150.850.610.91+0.03+3.66%652343.96%
NFLX211022P004950002021-09-24 3:40PM EDT2021-10-222.502.282.72-0.28-10.07%36647.96%
NFLX211029P004950002021-09-24 3:20PM EDT2021-10-293.282.923.25-0.14-4.09%113044.73%
NFLX211119P004950002021-09-24 3:46PM EDT2021-11-194.554.404.60-0.25-5.21%925138.71%
NFLX211217P004950002021-09-24 2:01PM EDT2021-12-176.936.406.65-0.37-5.07%514335.29%
NFLX220318P004950002021-09-23 9:56AM EDT2022-03-1817.3016.6517.050.00-98834.79%
NFLX230120P004950002021-09-23 11:20AM EDT2023-01-2049.5543.0551.150.00-128137.20%