Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C005000002021-09-17 3:51PM EDT2021-09-2486.8587.1592.20+2.15+2.54%458657.96%
NFLX211001C005000002021-09-14 3:26PM EDT2021-10-0177.0085.5092.950.00-162767.11%
NFLX211008C005000002021-09-08 12:38PM EDT2021-10-08104.0085.6094.900.00-1362.28%
NFLX211015C005000002021-09-17 3:18PM EDT2021-10-1586.5187.6093.70-1.90-2.15%125,63450.08%
NFLX211119C005000002021-09-17 1:13PM EDT2021-11-1989.2292.3098.10-3.03-3.28%813041.94%
NFLX211217C005000002021-09-14 3:41PM EDT2021-12-1787.6495.10100.850.00-2228438.71%
NFLX220121C005000002021-09-17 3:40PM EDT2022-01-21102.12101.80105.20+0.75+0.74%31,94837.61%
NFLX220318C005000002021-09-14 2:34PM EDT2022-03-1899.75107.95113.700.00-5735238.31%
NFLX220617C005000002021-09-16 12:38PM EDT2022-06-17116.75119.15124.90+3.00+2.64%21,89338.30%
NFLX220916C005000002021-09-15 1:46PM EDT2022-09-16126.60127.60133.950.00-21737.90%
NFLX230120C005000002021-09-08 12:32PM EDT2023-01-20141.00140.40146.000.00-149037.98%
NFLX230317C005000002021-09-15 12:57PM EDT2023-03-17144.50144.55151.000.00-310538.05%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P005000002021-09-17 3:43PM EDT2021-09-240.180.150.22-0.06-25.00%14351053.47%
NFLX211001P005000002021-09-17 3:37PM EDT2021-10-010.640.450.82-0.14-17.95%3638347.93%
NFLX211008P005000002021-09-16 3:52PM EDT2021-10-081.100.851.270.00-1317642.66%
NFLX211015P005000002021-09-17 1:56PM EDT2021-10-151.481.481.63-0.07-4.52%921,71138.99%
NFLX211022P005000002021-09-16 2:48PM EDT2021-10-223.343.253.85-0.41-10.93%157843.26%
NFLX211029P005000002021-09-17 11:05AM EDT2021-10-294.303.858.90-0.48-10.04%92951.70%
NFLX211119P005000002021-09-17 2:53PM EDT2021-11-196.225.1510.00+0.44+7.61%3785844.09%
NFLX211217P005000002021-09-17 2:56PM EDT2021-12-178.757.358.45-0.45-4.89%1787434.47%
NFLX220121P005000002021-09-17 11:12AM EDT2022-01-2113.7012.5514.25-0.23-1.65%34,33135.94%
NFLX220318P005000002021-09-17 1:12PM EDT2022-03-1820.2518.1519.80-1.07-5.02%32,10534.65%
NFLX220617P005000002021-09-16 1:03PM EDT2022-06-1730.0529.0030.60-1.90-5.95%162,82335.27%
NFLX220916P005000002021-09-14 1:35PM EDT2022-09-1640.8734.0040.20-2.13-4.95%321235.64%
NFLX230120P005000002021-09-16 1:47PM EDT2023-01-2051.9548.2052.75-1.05-1.98%12,44336.30%
NFLX230317P005000002021-09-17 10:34AM EDT2023-03-1756.2552.2558.90-2.85-4.82%429636.95%