Singapore markets open in 10 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:575.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806C005750002021-08-02 11:35AM EDT2021-08-060.030.010.03-0.07-70.00%243039.84%
NFLX210813C005750002021-08-02 11:36AM EDT2021-08-130.220.140.29-0.10-31.25%29032.32%
NFLX210820C005750002021-08-02 2:54PM EDT2021-08-200.500.450.54-0.11-18.03%13984628.15%
NFLX210827C005750002021-08-02 10:52AM EDT2021-08-270.960.700.89-0.08-7.69%88026.38%
NFLX210903C005750002021-08-02 1:09PM EDT2021-09-031.321.051.35-0.10-7.04%304225.59%
NFLX210910C005750002021-07-30 1:04PM EDT2021-09-102.371.501.940.00-301525.35%
NFLX210917C005750002021-08-02 2:33PM EDT2021-09-172.202.072.21-0.33-13.04%81,53924.16%
NFLX211015C005750002021-08-02 1:04PM EDT2021-10-155.405.055.45-0.26-4.59%241725.19%
NFLX211217C005750002021-08-02 9:43AM EDT2021-12-1714.5014.0514.90-1.00-6.45%110028.18%
NFLX220318C005750002021-08-02 3:21PM EDT2022-03-1826.2525.6026.35-0.85-3.14%93829.63%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806P005750002021-08-02 9:48AM EDT2021-08-0662.5057.8562.000.00-1281.35%
NFLX210820P005750002021-07-27 10:18AM EDT2021-08-2059.5359.2061.85+1.18+2.02%33137.63%
NFLX210827P005750002021-07-21 1:05PM EDT2021-08-2768.0059.3562.150.00--133.15%
NFLX210917P005750002021-07-22 11:23AM EDT2021-09-1770.0761.1062.650.00-17425.83%
NFLX211217P005750002021-07-23 10:43AM EDT2021-12-1781.8073.1073.700.00-1627.22%
NFLX220318P005750002021-07-20 2:29PM EDT2022-03-1878.6783.1584.650.00-1228.63%