Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
669.58+1.06 (+0.16%)
As of 9:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005800002021-10-25 2:48PM EDT2021-10-2992.520.000.000.00-9680.00%
NFLX211105C005800002021-10-26 11:48AM EDT2021-11-0590.370.000.000.00-6510.00%
NFLX211112C005800002021-10-26 2:45PM EDT2021-11-1284.240.000.000.00-2110.00%
NFLX211119C005800002021-10-26 2:45PM EDT2021-11-1984.780.000.000.00-105090.00%
NFLX211126C005800002021-10-18 9:30AM EDT2021-11-2659.420.000.000.00-1110.00%
NFLX211203C005800002021-10-26 1:45PM EDT2021-12-0387.370.000.000.00-8190.00%
NFLX211217C005800002021-10-26 10:27AM EDT2021-12-1796.880.000.000.00-63360.00%
NFLX220121C005800002021-10-26 1:26PM EDT2022-01-2195.000.000.000.00-87980.00%
NFLX220218C005800002021-10-26 12:43PM EDT2022-02-18102.580.000.000.00-140.00%
NFLX220318C005800002021-10-25 3:09PM EDT2022-03-18112.030.000.000.00-12070.00%
NFLX220617C005800002021-10-26 11:55AM EDT2022-06-17122.300.000.000.00-24030.00%
NFLX220916C005800002021-10-21 11:25AM EDT2022-09-16115.550.000.000.00-2700.00%
NFLX230120C005800002021-10-25 12:06PM EDT2023-01-20143.000.000.000.00-12,4900.00%
NFLX230317C005800002021-10-26 10:56AM EDT2023-03-17155.930.000.000.00-2380.00%
NFLX240119C005800002021-10-05 10:44AM EDT2024-01-19153.940.000.000.00-1760.00%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005800002021-10-26 3:24PM EDT2021-10-290.100.000.000.00-4270225.00%
NFLX211105P005800002021-10-26 3:09PM EDT2021-11-050.260.000.000.00-2743912.50%
NFLX211112P005800002021-10-26 12:23PM EDT2021-11-120.550.000.000.00-3916612.50%
NFLX211119P005800002021-10-26 3:51PM EDT2021-11-190.990.000.000.00-1901,23912.50%
NFLX211126P005800002021-10-26 1:32PM EDT2021-11-261.460.000.000.00-926312.50%
NFLX211203P005800002021-10-26 12:12PM EDT2021-12-031.800.000.000.00-556.25%
NFLX211217P005800002021-10-26 2:38PM EDT2021-12-173.710.000.000.00-231,1716.25%
NFLX220121P005800002021-10-26 3:24PM EDT2022-01-219.670.000.000.00-65796.25%
NFLX220218P005800002021-10-26 1:15PM EDT2022-02-1814.080.000.000.00-3456.25%
NFLX220318P005800002021-10-25 3:35PM EDT2022-03-1816.600.000.000.00-611586.25%
NFLX220617P005800002021-10-26 1:36PM EDT2022-06-1730.400.000.000.00-32803.13%
NFLX220916P005800002021-10-26 3:16PM EDT2022-09-1641.450.000.000.00-54193.13%
NFLX230120P005800002021-10-26 12:16PM EDT2023-01-2053.300.000.000.00-46643.13%
NFLX230317P005800002021-10-25 12:49PM EDT2023-03-1757.350.000.000.00-3113.13%
NFLX240119P005800002021-09-23 11:51AM EDT2024-01-19112.8677.3085.200.00-1033.97%