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
583.20 -9.44 (-1.59%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C005700002021-09-27 3:46PM EDT2021-10-0123.250.000.000.00-11300.00%
NFLX211008C005700002021-09-27 2:35PM EDT2021-10-0823.400.000.000.00-1400.00%
NFLX211015C005700002021-09-27 3:59PM EDT2021-10-1528.400.000.000.00-9500.00%
NFLX211022C005700002021-09-27 1:56PM EDT2021-10-2233.820.000.000.00-100.00%
NFLX211029C005700002021-09-24 3:41PM EDT2021-10-2938.600.000.000.00-2100.00%
NFLX211119C005700002021-09-27 1:17PM EDT2021-11-1938.950.000.000.00-1000.00%
NFLX211217C005700002021-09-27 12:19PM EDT2021-12-1741.900.000.000.00-300.00%
NFLX220121C005700002021-09-27 2:00PM EDT2022-01-2154.450.000.000.00-800.00%
NFLX220318C005700002021-09-27 10:48AM EDT2022-03-1860.100.000.000.00-600.00%
NFLX220617C005700002021-09-21 10:37AM EDT2022-06-1770.500.000.000.00-200.00%
NFLX220916C005700002021-09-27 1:50PM EDT2022-09-1687.510.000.000.00-200.00%
NFLX230120C005700002021-09-27 2:43PM EDT2023-01-20104.050.000.000.00-200.00%
NFLX230317C005700002021-09-23 11:40AM EDT2023-03-17115.590.000.000.00-300.00%
NFLX240119C005700002021-09-23 10:48AM EDT2024-01-19142.390.000.000.00--00.00%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P005700002021-09-27 3:59PM EDT2021-10-010.940.000.000.00-89906.25%
NFLX211008P005700002021-09-27 3:54PM EDT2021-10-083.400.000.000.00-13206.25%
NFLX211015P005700002021-09-27 3:56PM EDT2021-10-155.370.000.000.00-76903.13%
NFLX211022P005700002021-09-27 3:50PM EDT2021-10-2214.530.000.000.00-2403.13%
NFLX211029P005700002021-09-27 3:46PM EDT2021-10-2915.750.000.000.00-1303.13%
NFLX211105P005700002021-09-27 3:37PM EDT2021-11-0517.400.000.000.00-903.13%
NFLX211119P005700002021-09-27 3:26PM EDT2021-11-1919.000.000.000.00-5303.13%
NFLX211217P005700002021-09-27 3:55PM EDT2021-12-1723.800.000.000.00-2601.56%
NFLX220121P005700002021-09-27 3:01PM EDT2022-01-2132.910.000.000.00-401.56%
NFLX220318P005700002021-09-23 3:47PM EDT2022-03-1840.550.000.000.00-1801.56%
NFLX220617P005700002021-09-27 1:05PM EDT2022-06-1757.000.000.000.00-100.78%
NFLX220916P005700002021-09-22 12:45PM EDT2022-09-1666.500.000.000.00-500.78%
NFLX230120P005700002021-09-27 11:44AM EDT2023-01-2082.750.000.000.00-13500.78%
NFLX230317P005700002021-09-14 11:43AM EDT2023-03-1790.500.000.000.00-100.78%
NFLX240119P005700002021-09-23 11:51AM EDT2024-01-19107.410.000.000.00--00.78%