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:515.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C005150002021-09-24 9:49AM EDT2021-10-0173.2777.2079.30-5.35-6.80%291864.65%
NFLX211008C005150002021-09-20 12:13AM EDT2021-10-0868.6176.9578.800.00--248.68%
NFLX211015C005150002021-09-24 9:34AM EDT2021-10-1576.0078.1079.45-4.69-5.81%123842.90%
NFLX211119C005150002021-09-21 10:14AM EDT2021-11-1969.8083.8085.650.00-11739.44%
NFLX211217C005150002021-09-24 3:29PM EDT2021-12-1786.0686.4087.90+10.53+13.94%215235.24%
NFLX220318C005150002021-09-07 1:12PM EDT2022-03-18116.1899.60101.600.00-26835.78%
NFLX230120C005150002021-09-07 11:57AM EDT2023-01-20152.30132.65140.250.00-1118138.44%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P005150002021-09-24 2:44PM EDT2021-10-010.240.110.39-0.20-45.45%1515252.34%
NFLX211008P005150002021-09-24 1:37PM EDT2021-10-080.730.460.85-0.11-13.10%16843.82%
NFLX211015P005150002021-09-24 3:41PM EDT2021-10-151.291.151.31+0.01+0.78%1547638.64%
NFLX211022P005150002021-09-24 2:45PM EDT2021-10-224.453.754.05+0.16+3.73%2128844.37%
NFLX211029P005150002021-09-22 10:23AM EDT2021-10-296.154.654.900.00-123641.93%
NFLX211119P005150002021-09-24 3:55PM EDT2021-11-196.846.606.80-0.14-2.01%1018236.77%
NFLX211217P005150002021-09-24 1:33PM EDT2021-12-179.979.259.55+0.24+2.47%220533.95%
NFLX220318P005150002021-09-14 2:04PM EDT2022-03-1823.7021.2021.90-2.62-9.95%117633.99%
NFLX230120P005150002021-09-23 11:54AM EDT2023-01-2055.1050.2059.400.00-514236.99%