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:510.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C005100002021-09-17 1:46PM EDT2021-09-2472.7875.5580.70-3.25-4.27%311067.53%
NFLX211001C005100002021-09-08 9:39AM EDT2021-10-0193.6175.5083.000.00-4361.27%
NFLX211008C005100002021-08-30 10:49AM EDT2021-10-0860.0076.4585.500.00--158.86%
NFLX211015C005100002021-09-15 9:30AM EDT2021-10-1571.9376.6586.000.00-31,88252.36%
NFLX211022C005100002021-09-03 11:48AM EDT2021-10-2282.9980.8088.500.00-1152.59%
NFLX211119C005100002021-09-13 11:38AM EDT2021-11-1985.1583.8089.35-0.93-1.08%115340.56%
NFLX211217C005100002021-09-17 1:12PM EDT2021-12-1784.0086.7092.25+3.25+4.02%318837.46%
NFLX220121C005100002021-09-15 12:56PM EDT2022-01-2194.8594.1098.15+5.90+6.63%32,47137.77%
NFLX220318C005100002021-09-13 10:45AM EDT2022-03-18100.30100.50104.300.00-226036.24%
NFLX230120C005100002021-09-03 11:55AM EDT2023-01-20135.00133.80139.900.00-516337.74%
NFLX230317C005100002021-09-09 9:48AM EDT2023-03-17136.25138.00147.50-20.00-12.80%14638.82%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P005100002021-09-17 2:55PM EDT2021-09-240.250.230.28-0.30-54.55%18711850.05%
NFLX211001P005100002021-09-17 3:39PM EDT2021-10-010.800.711.01-0.57-41.61%1520144.92%
NFLX211008P005100002021-09-17 2:51PM EDT2021-10-081.371.141.51+0.01+0.74%59239.97%
NFLX211015P005100002021-09-17 9:32AM EDT2021-10-152.021.721.99+0.16+8.60%253,41236.92%
NFLX211022P005100002021-09-17 1:58PM EDT2021-10-224.043.954.75-1.21-23.05%196041.94%
NFLX211029P005100002021-09-15 1:37PM EDT2021-10-295.654.455.55-0.55-8.87%73640.23%
NFLX211119P005100002021-09-17 2:53PM EDT2021-11-197.636.557.20+0.43+5.97%1254235.90%
NFLX211217P005100002021-09-17 12:20PM EDT2021-12-1710.259.2510.15-0.97-8.65%920933.96%
NFLX220121P005100002021-09-17 3:17PM EDT2022-01-2116.0515.3516.15-0.90-5.31%43,04935.18%
NFLX220318P005100002021-09-14 2:04PM EDT2022-03-1824.7820.7522.350.00-3524234.26%
NFLX230120P005100002021-09-16 12:11PM EDT2023-01-2057.9554.5057.350.00-837336.40%
NFLX230317P005100002021-09-17 12:58PM EDT2023-03-1760.0056.1063.45-3.10-4.91%119836.95%