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
585.29 -7.35 (-1.24%)
Pre-market: 05:52AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C005500002021-09-27 1:53PM EDT2021-10-0138.050.000.000.00-800.00%
NFLX211008C005500002021-09-27 12:27PM EDT2021-10-0836.500.000.000.00-7400.00%
NFLX211015C005500002021-09-27 3:55PM EDT2021-10-1544.640.000.000.00-4400.00%
NFLX211022C005500002021-09-27 3:01PM EDT2021-10-2250.100.000.000.00-1000.00%
NFLX211029C005500002021-09-27 3:01PM EDT2021-10-2951.480.000.000.00-500.00%
NFLX211105C005500002021-09-24 3:53PM EDT2021-11-0554.120.000.000.00-200.00%
NFLX211119C005500002021-09-27 3:53PM EDT2021-11-1955.450.000.000.00-800.00%
NFLX211217C005500002021-09-27 3:59PM EDT2021-12-1760.300.000.000.00-600.00%
NFLX220121C005500002021-09-27 3:11PM EDT2022-01-2167.630.000.000.00-1200.00%
NFLX220318C005500002021-09-27 10:29AM EDT2022-03-1872.550.000.000.00-100.00%
NFLX220617C005500002021-09-27 10:18AM EDT2022-06-1784.150.000.000.00-400.00%
NFLX220916C005500002021-09-23 12:00PM EDT2022-09-16104.000.000.000.00-200.00%
NFLX230120C005500002021-09-27 1:56PM EDT2023-01-20113.370.000.000.00-1300.00%
NFLX230317C005500002021-09-24 3:52PM EDT2023-03-17121.040.000.000.00-400.00%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P005500002021-09-27 3:48PM EDT2021-10-010.330.000.000.00-447012.50%
NFLX211008P005500002021-09-27 3:39PM EDT2021-10-081.340.000.000.00-100012.50%
NFLX211015P005500002021-09-27 3:53PM EDT2021-10-152.610.000.000.00-23706.25%
NFLX211022P005500002021-09-27 3:26PM EDT2021-10-228.600.000.000.00-1206.25%
NFLX211029P005500002021-09-27 3:14PM EDT2021-10-2910.000.000.000.00-2006.25%
NFLX211119P005500002021-09-27 3:39PM EDT2021-11-1913.160.000.000.00-1703.13%
NFLX211217P005500002021-09-27 11:47AM EDT2021-12-1716.900.000.000.00-1203.13%
NFLX220121P005500002021-09-27 3:22PM EDT2022-01-2124.800.000.000.00-1003.13%
NFLX220318P005500002021-09-27 3:27PM EDT2022-03-1832.200.000.000.00-5703.13%
NFLX220617P005500002021-09-27 12:56PM EDT2022-06-1748.400.000.000.00-801.56%
NFLX220916P005500002021-09-24 11:59AM EDT2022-09-1658.270.000.000.00-201.56%
NFLX230120P005500002021-09-27 11:41AM EDT2023-01-2072.450.000.000.00-2901.56%
NFLX230317P005500002021-09-21 9:56AM EDT2023-03-1782.000.000.000.00-101.56%
NFLX240119P005500002021-09-20 11:50AM EDT2024-01-19103.200.000.000.00-500.78%