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:560.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C005600002021-09-17 3:22PM EDT2021-09-2431.4028.8032.20+3.34+11.90%5126338.93%
NFLX211001C005600002021-09-17 9:40AM EDT2021-10-0132.0031.1034.10+5.96+22.89%616233.64%
NFLX211008C005600002021-09-17 11:23AM EDT2021-10-0830.7932.9036.10-0.21-0.68%22332.17%
NFLX211015C005600002021-09-17 3:33PM EDT2021-10-1533.6034.1536.80+5.25+18.52%1642,75129.22%
NFLX211022C005600002021-09-17 11:27AM EDT2021-10-2239.4039.1047.50-2.10-5.06%22943.16%
NFLX211029C005600002021-09-16 3:07PM EDT2021-10-2942.4841.7549.500.00-51142.16%
NFLX211119C005600002021-09-17 2:32PM EDT2021-11-1943.3247.3049.40-2.26-4.96%223934.31%
NFLX211217C005600002021-09-17 2:19PM EDT2021-12-1747.6051.5053.35+1.23+2.65%214932.21%
NFLX220121C005600002021-09-17 1:12PM EDT2022-01-2157.0060.3062.75-1.00-1.72%21,13234.66%
NFLX220318C005600002021-09-08 2:18PM EDT2022-03-1882.7867.7070.300.00-221833.66%
NFLX220617C005600002021-09-15 9:32AM EDT2022-06-1777.9681.3085.250.00-245235.23%
NFLX220916C005600002021-09-07 2:56PM EDT2022-09-1690.6191.6597.750.00-17936.11%
NFLX230120C005600002021-09-07 2:07PM EDT2023-01-20123.95106.20112.300.00-728236.76%
NFLX230317C005600002021-09-16 9:57AM EDT2023-03-17109.97110.50120.000.00-13737.65%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P005600002021-09-17 3:57PM EDT2021-09-241.611.611.86-0.29-15.26%70851833.70%
NFLX211001P005600002021-09-17 3:56PM EDT2021-10-013.453.103.80-0.14-3.90%8362230.70%
NFLX211008P005600002021-09-17 3:57PM EDT2021-10-085.154.655.30+0.07+1.38%5926728.80%
NFLX211015P005600002021-09-17 3:56PM EDT2021-10-156.506.156.95-0.26-3.85%10670228.26%
NFLX211022P005600002021-09-17 1:45PM EDT2021-10-2214.1011.8514.60-2.03-12.59%1317437.72%
NFLX211029P005600002021-09-17 11:10AM EDT2021-10-2915.6912.7016.05-1.40-8.19%33336.48%
NFLX211119P005600002021-09-17 3:43PM EDT2021-11-1918.5917.8019.05-0.67-3.48%1713433.19%
NFLX211217P005600002021-09-17 10:51AM EDT2021-12-1723.3021.5523.15+0.10+0.43%136731.44%
NFLX220121P005600002021-09-16 3:57PM EDT2022-01-2132.0530.0031.65+0.35+1.10%72,15433.33%
NFLX220318P005600002021-09-14 12:43PM EDT2022-03-1842.8637.6039.550.00-215732.79%
NFLX220617P005600002021-09-16 1:00PM EDT2022-06-1755.5549.7553.300.00-221133.91%
NFLX220916P005600002021-09-07 10:51AM EDT2022-09-1664.4562.0065.400.00-510034.79%
NFLX230120P005600002021-09-13 2:51PM EDT2023-01-2078.3575.2579.200.00-121735.33%
NFLX230317P005600002021-08-30 12:25PM EDT2023-03-1788.8577.6085.500.00-5535.79%