Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.64+0.25 (+0.04%)
At close: 4:00PM EDT
583.59 -9.05 (-1.53%)
Pre-market: 06:32AM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C005250002021-09-27 1:11PM EDT2021-10-0160.780.000.000.00-600.00%
NFLX211008C005250002021-09-24 1:32PM EDT2021-10-0864.600.000.000.00-100.00%
NFLX211015C005250002021-09-23 1:52PM EDT2021-10-1572.280.000.000.00-400.00%
NFLX211022C005250002021-09-20 2:21PM EDT2021-10-2257.960.000.000.00-100.00%
NFLX211119C005250002021-09-27 9:55AM EDT2021-11-1964.250.000.000.00-100.00%
NFLX211217C005250002021-09-27 3:53PM EDT2021-12-1778.470.000.000.00-300.00%
NFLX220318C005250002021-09-27 9:36AM EDT2022-03-1883.500.000.000.00-1800.00%
NFLX230120C005250002021-09-27 3:45PM EDT2023-01-20129.980.000.000.00-100.00%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P005250002021-09-27 3:11PM EDT2021-10-010.090.000.000.00-221025.00%
NFLX211008P005250002021-09-27 12:20PM EDT2021-10-080.780.000.000.00-9012.50%
NFLX211015P005250002021-09-27 3:46PM EDT2021-10-151.280.000.000.00-52012.50%
NFLX211022P005250002021-09-27 3:52PM EDT2021-10-224.750.000.000.00-56012.50%
NFLX211029P005250002021-09-27 10:46AM EDT2021-10-296.640.000.000.00-1206.25%
NFLX211105P005250002021-09-27 2:54PM EDT2021-11-056.720.000.000.00-2006.25%
NFLX211119P005250002021-09-27 3:56PM EDT2021-11-197.930.000.000.00-1306.25%
NFLX211217P005250002021-09-24 9:30AM EDT2021-12-1712.000.000.000.00-506.25%
NFLX220318P005250002021-09-22 9:52AM EDT2022-03-1827.750.000.000.00-103.13%
NFLX230120P005250002021-09-14 11:48AM EDT2023-01-2064.850.000.000.00-7601.56%