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:505.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C005050002021-09-20 11:08AM EDT2021-10-0187.4086.5589.250.00-12265.55%
NFLX211015C005050002021-09-24 1:32PM EDT2021-10-1584.9087.5089.10+2.80+3.41%26745.47%
NFLX211022C005050002021-09-21 1:20PM EDT2021-10-2277.9689.6091.400.00-8548.66%
NFLX211119C005050002021-09-20 12:13AM EDT2021-11-1982.9792.8094.450.00--340.71%
NFLX211217C005050002021-09-20 2:52PM EDT2021-12-1779.3594.8596.550.00-320536.36%
NFLX220318C005050002021-09-09 10:05AM EDT2022-03-18121.29106.80109.400.00-32036.56%
NFLX230120C005050002021-09-14 2:37PM EDT2023-01-20134.25138.70143.000.00-115737.25%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P005050002021-09-24 3:56PM EDT2021-10-010.250.130.18+0.02+8.70%8117054.88%
NFLX211008P005050002021-09-24 1:55PM EDT2021-10-080.550.320.61-0.51-48.11%35345.95%
NFLX211015P005050002021-09-24 3:31PM EDT2021-10-151.020.761.17-0.13-11.30%1445441.92%
NFLX211022P005050002021-09-24 2:01PM EDT2021-10-223.302.943.25-0.50-13.16%610445.91%
NFLX211119P005050002021-09-24 3:55PM EDT2021-11-195.605.405.65-0.11-1.93%516637.84%
NFLX211217P005050002021-09-24 10:39AM EDT2021-12-178.907.707.90+0.59+7.10%319934.48%
NFLX220318P005050002021-09-22 10:42AM EDT2022-03-1820.7518.6019.350.00-111634.38%
NFLX230120P005050002021-09-24 2:47PM EDT2023-01-2052.1046.7555.40-0.55-1.04%139737.19%