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
583.58 -9.06 (-1.53%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C005450002021-09-24 1:31PM EDT2021-10-0145.200.000.000.00-2750.00%
NFLX211008C005450002021-09-27 10:22AM EDT2021-10-0841.460.000.000.00-35180.00%
NFLX211015C005450002021-09-27 10:21AM EDT2021-10-1542.720.000.000.00-62090.00%
NFLX211022C005450002021-09-22 9:54AM EDT2021-10-2253.790.000.000.00-1620.00%
NFLX211029C005450002021-09-23 3:19PM EDT2021-10-2959.430.000.000.00--10.00%
NFLX211105C005450002021-09-24 3:53PM EDT2021-11-0557.990.000.000.00-110.00%
NFLX211119C005450002021-09-24 11:48AM EDT2021-11-1951.200.000.000.00-3400.00%
NFLX211217C005450002021-09-22 3:30PM EDT2021-12-1767.150.000.000.00-31200.00%
NFLX220318C005450002021-09-22 1:16PM EDT2022-03-1882.010.000.000.00-2770.00%
NFLX230120C005450002021-09-02 10:57AM EDT2023-01-20122.650.000.000.00-1900.00%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P005450002021-09-27 3:55PM EDT2021-10-010.190.000.000.00-47780512.50%
NFLX211008P005450002021-09-27 3:47PM EDT2021-10-081.130.000.000.00-6741812.50%
NFLX211015P005450002021-09-27 3:58PM EDT2021-10-152.180.000.000.00-1077176.25%
NFLX211022P005450002021-09-27 3:24PM EDT2021-10-227.770.000.000.00-101026.25%
NFLX211029P005450002021-09-27 1:55PM EDT2021-10-2910.100.000.000.00-111616.25%
NFLX211105P005450002021-09-27 3:49PM EDT2021-11-0510.070.000.000.00-6106.25%
NFLX211119P005450002021-09-27 3:24PM EDT2021-11-1912.000.000.000.00-82226.25%
NFLX211217P005450002021-09-21 2:37PM EDT2021-12-1723.360.000.000.00-141113.13%
NFLX220318P005450002021-09-27 9:55AM EDT2022-03-1835.450.000.000.00-4183.13%
NFLX230120P005450002021-09-21 3:08PM EDT2023-01-2074.500.000.000.00-151641.56%