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:575.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005750002021-10-22 1:59PM EDT2021-10-2984.5088.6591.05+34.20+67.99%26565.14%
NFLX211105C005750002021-10-22 1:13PM EDT2021-11-0586.8389.4091.30+13.66+18.67%818647.84%
NFLX211112C005750002021-10-22 11:13AM EDT2021-11-1282.2989.3592.00+21.17+34.64%11242.61%
NFLX211119C005750002021-10-22 3:42PM EDT2021-11-1989.2590.1092.15+11.65+15.01%3426637.49%
NFLX211217C005750002021-10-22 1:57PM EDT2021-12-1789.5592.7094.60+7.05+8.55%1736832.16%
NFLX220318C005750002021-10-22 12:24PM EDT2022-03-18103.78107.65109.80+7.19+7.44%113234.08%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005750002021-10-22 3:58PM EDT2021-10-290.140.090.12-0.06-30.00%5660344.53%
NFLX211105P005750002021-10-22 3:50PM EDT2021-11-050.450.300.58-0.09-16.67%2417839.70%
NFLX211112P005750002021-10-22 2:35PM EDT2021-11-120.880.480.97-0.22-20.00%1514935.62%
NFLX211119P005750002021-10-22 3:59PM EDT2021-11-191.181.131.24-0.57-32.57%15769832.41%
NFLX211126P005750002021-10-22 3:47PM EDT2021-11-261.551.371.96-0.76-32.90%712732.06%
NFLX211217P005750002021-10-22 3:53PM EDT2021-12-173.853.653.85-1.32-25.53%3449930.13%
NFLX220218P005750002021-10-21 1:49PM EDT2022-02-1816.4513.6014.200.00-41832.50%
NFLX220318P005750002021-10-21 1:28PM EDT2022-03-1820.0017.1517.700.00-613732.21%
NFLX220617P005750002021-10-21 3:37PM EDT2022-06-1732.3929.4030.450.00-4633.13%