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:515.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625C005150002021-06-18 3:59PM EDT2021-06-252.402.402.50+0.51+26.98%3,14771727.03%
NFLX210702C005150002021-06-18 3:49PM EDT2021-07-024.554.104.70+1.00+28.17%46313325.93%
NFLX210709C005150002021-06-18 2:29PM EDT2021-07-096.726.006.35+1.84+37.70%218025.03%
NFLX210716C005150002021-06-18 3:58PM EDT2021-07-168.007.608.10+1.60+25.00%4891,72025.10%
NFLX210723C005150002021-06-18 3:22PM EDT2021-07-2317.3015.8016.70+2.06+13.52%5637636.87%
NFLX210730C005150002021-06-17 11:01AM EDT2021-07-3017.6616.7517.90+2.31+15.05%108135.46%
NFLX210820C005150002021-06-18 2:55PM EDT2021-08-2019.6419.9020.40+0.99+5.31%12113832.00%
NFLX210917C005150002021-06-18 3:57PM EDT2021-09-1724.5323.8024.25+1.80+7.92%7176930.51%
NFLX211217C005150002021-06-18 2:59PM EDT2021-12-1738.6037.7539.05+1.20+3.21%35532.08%
NFLX230120C005150002021-06-16 9:47AM EDT2023-01-2077.9078.8081.550.00-19834.88%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210625P005150002021-06-18 3:01PM EDT2021-06-2515.8514.3517.40+0.05+0.32%96030.10%
NFLX210702P005150002021-06-18 3:31PM EDT2021-07-0218.7017.4519.45+0.84+4.70%273127.45%
NFLX210709P005150002021-06-18 11:48AM EDT2021-07-0919.8119.0520.95-0.88-4.25%62625.89%
NFLX210716P005150002021-06-18 2:43PM EDT2021-07-1621.0521.1022.80-1.37-6.11%3028526.02%
NFLX210723P005150002021-06-16 1:37PM EDT2021-07-2330.7529.1031.15-3.35-9.82%31137.24%
NFLX210820P005150002021-06-18 1:24PM EDT2021-08-2032.7233.8034.25-1.28-3.76%1912231.55%
NFLX210917P005150002021-06-18 3:52PM EDT2021-09-1737.5537.3538.00-1.45-3.72%1662430.04%
NFLX211217P005150002021-06-17 2:56PM EDT2021-12-1751.2050.4052.250.00-34631.37%
NFLX230120P005150002021-06-04 2:07PM EDT2023-01-2091.5087.0090.150.00-28332.66%