Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:565.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005650002021-10-21 12:20PM EDT2021-10-2986.3598.55101.450.00-14153.32%
NFLX211105C005650002021-10-22 10:24AM EDT2021-11-0594.2498.80101.70+21.58+29.70%2755.19%
NFLX211112C005650002021-10-18 10:13AM EDT2021-11-1265.1699.35101.950.00-1646.34%
NFLX211119C005650002021-10-22 3:38PM EDT2021-11-1997.6399.95101.80+7.48+8.30%340439.47%
NFLX211126C005650002021-10-21 10:49AM EDT2021-11-2683.3399.90102.700.00-101038.57%
NFLX211217C005650002021-10-22 2:30PM EDT2021-12-1799.05101.85104.20+26.88+37.25%121734.08%
NFLX220318C005650002021-10-18 2:44PM EDT2022-03-1893.25115.65117.550.00-57034.49%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005650002021-10-22 3:07PM EDT2021-10-290.080.000.15-0.06-42.86%18333450.68%
NFLX211105P005650002021-10-22 3:21PM EDT2021-11-050.270.130.47-0.24-47.06%1517242.24%
NFLX211112P005650002021-10-22 3:39PM EDT2021-11-120.660.400.79-0.19-22.35%123337.67%
NFLX211119P005650002021-10-22 3:47PM EDT2021-11-190.910.811.06-0.35-27.78%2762734.47%
NFLX211126P005650002021-10-22 10:20AM EDT2021-11-261.650.921.58-0.08-4.62%59733.45%
NFLX211217P005650002021-10-22 3:21PM EDT2021-12-173.132.863.05-0.68-17.85%2019830.85%
NFLX220218P005650002021-10-20 2:32PM EDT2022-02-1818.2511.7012.250.00-403332.88%
NFLX220318P005650002021-10-22 2:36PM EDT2022-03-1815.7315.0515.55-1.42-8.28%412532.59%
NFLX220617P005650002021-10-21 12:40PM EDT2022-06-1729.6526.5527.650.00-21033.43%