Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
516.49+1.08 (+0.21%)
At close: 4:00PM EDT
516.75 +0.26 (0.05%)
Pre-market: 09:18AM EDT
In the money
Show:ListStraddle
Strike:555.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730C005550002021-07-26 3:25PM EDT2021-07-300.140.000.000.00-33464912.50%
NFLX210806C005550002021-07-26 3:54PM EDT2021-08-060.770.000.000.00-312096.25%
NFLX210813C005550002021-07-26 3:40PM EDT2021-08-131.490.000.000.00-25896.25%
NFLX210820C005550002021-07-26 3:26PM EDT2021-08-202.460.000.000.00-1684826.25%
NFLX210827C005550002021-07-26 3:34PM EDT2021-08-273.500.000.000.00-4315526.25%
NFLX210903C005550002021-07-26 12:33PM EDT2021-09-034.170.000.000.00-302186.25%
NFLX210917C005550002021-07-26 3:36PM EDT2021-09-176.750.000.000.00-164613.13%
NFLX211217C005550002021-07-26 2:32PM EDT2021-12-1721.450.000.000.00-1703.13%
NFLX220318C005550002021-07-23 3:15PM EDT2022-03-1833.530.000.000.00-371.56%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730P005550002021-07-26 1:07PM EDT2021-07-3036.800.000.000.00-15670.00%
NFLX210806P005550002021-07-26 9:38AM EDT2021-08-0642.430.000.000.00-12360.00%
NFLX210813P005550002021-07-23 9:30AM EDT2021-08-1345.170.000.000.00-680.00%
NFLX210820P005550002021-07-22 11:17AM EDT2021-08-2048.450.000.000.00-11790.00%
NFLX210917P005550002021-07-23 1:51PM EDT2021-09-1746.420.000.000.00-102600.00%
NFLX211217P005550002021-07-21 1:21PM EDT2021-12-1766.500.000.000.00-1540.00%
NFLX220318P005550002021-07-19 3:00PM EDT2022-03-1871.200.000.000.00--400.00%