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:505.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C005050002021-06-18 3:57PM EDT2021-06-255.194.955.35+1.32+34.11%2,72961726.17%
NFLX210702C005050002021-06-18 3:38PM EDT2021-07-028.027.358.45+1.33+19.88%21622926.54%
NFLX210709C005050002021-06-18 3:30PM EDT2021-07-099.609.2510.35+1.80+23.08%4314725.67%
NFLX210716C005050002021-06-18 3:54PM EDT2021-07-1612.0511.3512.05+1.85+18.14%1,2341,50225.31%
NFLX210723C005050002021-06-18 11:20AM EDT2021-07-2320.5019.3021.10+1.09+5.62%6014337.29%
NFLX210730C005050002021-06-18 2:03PM EDT2021-07-3021.7520.8022.20+5.50+33.85%119535.66%
NFLX210820C005050002021-06-18 3:44PM EDT2021-08-2024.9524.3024.70+2.30+10.15%8931132.13%
NFLX210917C005050002021-06-18 3:31PM EDT2021-09-1728.1428.1028.65+1.29+4.80%5353930.69%
NFLX211217C005050002021-06-18 2:16PM EDT2021-12-1744.4342.2043.70+3.48+8.50%3115732.38%
NFLX230120C005050002021-06-07 3:13PM EDT2023-01-2085.6082.9586.05+3.35+4.07%15035.10%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P005050002021-06-18 3:33PM EDT2021-06-259.059.209.50-0.78-7.93%14422025.87%
NFLX210702P005050002021-06-18 2:45PM EDT2021-07-0212.3410.9512.50-0.26-2.06%3314126.08%
NFLX210709P005050002021-06-18 3:31PM EDT2021-07-0913.6713.0514.20-0.31-2.22%193624.87%
NFLX210716P005050002021-06-18 3:41PM EDT2021-07-1615.3415.5516.60-0.96-5.89%17355825.90%
NFLX210723P005050002021-06-18 3:25PM EDT2021-07-2323.3523.4525.00-1.08-4.42%694236.76%
NFLX210730P005050002021-06-17 3:31PM EDT2021-07-3024.6024.6026.20-1.03-4.02%32635.33%
NFLX210820P005050002021-06-18 3:35PM EDT2021-08-2028.5528.1028.60-0.10-0.35%16421831.74%
NFLX210917P005050002021-06-18 12:40PM EDT2021-09-1731.6531.8032.35+0.05+0.16%8143930.17%
NFLX211217P005050002021-06-17 2:06PM EDT2021-12-1745.2044.8546.500.00-713831.38%
NFLX230120P005050002021-06-18 12:28PM EDT2023-01-2082.7081.4083.95-2.40-2.82%21117732.57%