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:540.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C005400002021-09-17 2:10PM EDT2021-09-2443.3545.9555.00+4.35+11.15%3011870.87%
NFLX211001C005400002021-09-17 2:33PM EDT2021-10-0144.9046.5054.80+1.11+2.53%213649.43%
NFLX211015C005400002021-09-17 3:53PM EDT2021-10-1550.3351.0054.40+5.54+12.37%32,52733.97%
NFLX211022C005400002021-09-13 3:23PM EDT2021-10-2254.0055.2559.95+1.99+3.83%5941.33%
NFLX211119C005400002021-09-16 12:16PM EDT2021-11-1959.2561.3063.10+4.44+8.10%120734.95%
NFLX211217C005400002021-09-16 12:00PM EDT2021-12-1759.2765.1067.150.00-525633.31%
NFLX220121C005400002021-09-17 12:49PM EDT2022-01-2170.4573.0575.85+2.53+3.72%121,03135.68%
NFLX220318C005400002021-09-09 2:10PM EDT2022-03-1891.5279.5083.400.00-617334.83%
NFLX220617C005400002021-09-08 3:14PM EDT2022-06-17109.5492.65100.500.00-373237.75%
NFLX220916C005400002021-09-17 10:36AM EDT2022-09-16105.05102.60108.60+1.35+1.30%44236.47%
NFLX230120C005400002021-09-13 2:31PM EDT2023-01-20119.82116.95122.700.00-112137.08%
NFLX230317C005400002021-09-17 12:25PM EDT2023-03-17121.10121.70127.85+2.10+1.76%119437.08%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P005400002021-09-17 3:34PM EDT2021-09-240.700.700.85-0.16-18.60%46851640.94%
NFLX211001P005400002021-09-17 3:38PM EDT2021-10-011.761.611.95-0.35-16.59%26143535.50%
NFLX211008P005400002021-09-17 3:58PM EDT2021-10-082.682.522.91-0.07-2.55%2911432.58%
NFLX211015P005400002021-09-17 3:59PM EDT2021-10-153.723.554.05-0.10-2.62%594,44531.42%
NFLX211022P005400002021-09-16 1:58PM EDT2021-10-228.846.309.25-0.66-6.95%79238.85%
NFLX211029P005400002021-09-17 1:46PM EDT2021-10-2910.957.2510.50+0.65+6.31%1942137.57%
NFLX211119P005400002021-09-17 1:02PM EDT2021-11-1913.4011.7013.10+0.60+4.69%3737334.12%
NFLX211217P005400002021-09-17 3:54PM EDT2021-12-1716.7015.7016.75-0.25-1.47%928832.24%
NFLX220121P005400002021-09-16 10:29AM EDT2022-01-2124.3023.0524.80-2.15-8.13%290834.28%
NFLX220318P005400002021-09-14 1:59PM EDT2022-03-1834.9729.8531.900.00-923533.40%
NFLX220617P005400002021-09-17 3:56PM EDT2022-06-1744.0042.4044.70-1.77-3.87%457034.28%
NFLX220916P005400002021-09-17 3:20PM EDT2022-09-1655.6053.2558.65+3.40+6.51%17036.21%
NFLX230120P005400002021-09-13 11:47AM EDT2023-01-2072.8566.1069.350.00-135035.50%
NFLX230317P005400002021-09-15 11:17AM EDT2023-03-1776.6068.3576.400.00-812736.31%