Singapore markets open in 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
515.15-2.42 (-0.47%)
At close: 4:00PM EDT
514.40 -0.75 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:565.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806C005650002021-08-02 1:05PM EDT2021-08-060.030.020.05-0.10-76.92%8940336.23%
NFLX210813C005650002021-08-02 12:26PM EDT2021-08-130.300.270.50-0.24-44.44%197530.88%
NFLX210820C005650002021-08-02 3:58PM EDT2021-08-200.720.650.71-0.14-16.28%6787025.89%
NFLX210827C005650002021-08-02 3:19PM EDT2021-08-271.181.031.23-0.24-16.90%7614324.85%
NFLX210903C005650002021-08-02 2:43PM EDT2021-09-031.801.581.86-0.08-4.26%3610224.41%
NFLX210910C005650002021-08-02 12:33PM EDT2021-09-102.402.012.59-0.65-21.31%1324.29%
NFLX210917C005650002021-08-02 3:49PM EDT2021-09-173.022.953.10-0.58-16.11%1211,84423.63%
NFLX211015C005650002021-08-02 1:15PM EDT2021-10-157.406.707.05-0.05-0.67%103625.02%
NFLX211217C005650002021-07-30 11:12AM EDT2021-12-1716.8016.6017.35-1.40-7.69%25628.13%
NFLX220318C005650002021-07-19 3:34PM EDT2022-03-1843.4528.3529.900.00--430.03%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806P005650002021-07-23 10:16AM EDT2021-08-0659.8448.6052.600.00-102555.57%
NFLX210813P005650002021-07-23 10:16AM EDT2021-08-1360.1048.8551.800.00-102042.19%
NFLX210820P005650002021-07-23 2:33PM EDT2021-08-2049.8349.5051.100.00-424729.42%
NFLX210827P005650002021-07-19 12:02AM EDT2021-08-2737.8549.8052.500.00--130.57%
NFLX210917P005650002021-07-30 1:40PM EDT2021-09-1749.6051.6053.050.00-1117923.89%
NFLX211217P005650002021-08-02 11:35AM EDT2021-12-1763.7565.5066.35-8.54-11.81%22827.40%