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:495.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C004950002021-06-18 3:50PM EDT2021-06-259.639.7010.95+0.98+11.33%35686228.08%
NFLX210702C004950002021-06-18 3:49PM EDT2021-07-0212.2012.0513.60+0.70+6.09%20915526.90%
NFLX210709C004950002021-06-18 12:59PM EDT2021-07-0915.7713.6515.45+3.07+24.17%5423125.93%
NFLX210716C004950002021-06-18 3:49PM EDT2021-07-1617.3916.4017.40+2.51+16.87%2211,49426.05%
NFLX210723C004950002021-06-18 3:35PM EDT2021-07-2324.8524.4525.95+1.25+5.30%159637.33%
NFLX210730C004950002021-06-17 12:01PM EDT2021-07-3027.1025.5527.25+2.90+11.98%34936.02%
NFLX210820C004950002021-06-18 2:38PM EDT2021-08-2029.9529.2029.65+1.45+5.09%9076332.33%
NFLX210917C004950002021-06-18 10:31AM EDT2021-09-1733.6533.0533.60+1.03+3.16%1342730.91%
NFLX211217C004950002021-06-18 1:25PM EDT2021-12-1749.2047.1048.55+2.40+5.13%14032.58%
NFLX230120C004950002021-06-18 11:52AM EDT2023-01-2090.0087.4590.55+2.00+2.27%517635.25%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P004950002021-06-18 3:58PM EDT2021-06-254.504.504.70-0.40-8.16%37636526.26%
NFLX210702P004950002021-06-18 3:37PM EDT2021-07-027.396.357.400.00-11040725.77%
NFLX210709P004950002021-06-18 2:35PM EDT2021-07-097.938.209.10-0.77-8.85%1872124.69%
NFLX210716P004950002021-06-18 3:57PM EDT2021-07-1610.6510.6511.20-0.15-1.39%2821,02325.27%
NFLX210723P004950002021-06-18 1:58PM EDT2021-07-2318.6618.3519.90-0.73-3.76%697736.88%
NFLX210730P004950002021-06-18 12:20PM EDT2021-07-3020.1119.6521.00-0.44-2.14%199035.31%
NFLX210820P004950002021-06-18 3:30PM EDT2021-08-2023.5023.0523.55+0.60+2.62%5027531.94%
NFLX210917P004950002021-06-18 3:57PM EDT2021-09-1726.7026.8027.30-1.15-4.13%8950330.38%
NFLX211217P004950002021-06-17 12:21PM EDT2021-12-1740.3039.7041.300.00-84531.53%
NFLX230120P004950002021-06-18 3:40PM EDT2023-01-2077.6076.0078.50-1.16-1.47%13414732.71%