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:585.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005850002021-10-22 3:37PM EDT2021-10-2977.0078.6081.50+9.35+13.82%107262.96%
NFLX211105C005850002021-10-22 3:40PM EDT2021-11-0578.8579.1581.80+30.91+64.48%33046.25%
NFLX211112C005850002021-10-22 3:12PM EDT2021-11-1276.0279.8582.15+19.69+34.95%41239.28%
NFLX211119C005850002021-10-22 12:50PM EDT2021-11-1978.1180.7582.60+10.66+15.80%15856435.60%
NFLX211126C005850002021-10-20 9:39AM EDT2021-11-2646.1881.4083.350.00-2233.98%
NFLX211217C005850002021-10-22 2:06PM EDT2021-12-1780.6983.7585.40+26.51+48.93%328230.86%
NFLX220318C005850002021-10-20 9:51AM EDT2022-03-1869.88100.20101.750.00-121533.28%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005850002021-10-22 3:59PM EDT2021-10-290.160.130.16-0.14-46.67%8051441.41%
NFLX211105P005850002021-10-22 3:45PM EDT2021-11-050.460.240.75-0.34-42.50%1520437.43%
NFLX211112P005850002021-10-22 10:29AM EDT2021-11-121.350.871.30-0.17-11.18%2614534.14%
NFLX211119P005850002021-10-22 3:52PM EDT2021-11-191.731.551.70-0.67-27.92%1041,50331.40%
NFLX211126P005850002021-10-22 3:56PM EDT2021-11-262.001.892.33-1.12-35.90%6923830.31%
NFLX211217P005850002021-10-22 3:53PM EDT2021-12-174.894.654.90-1.21-19.84%4924329.55%
NFLX220218P005850002021-10-21 9:30AM EDT2022-02-1823.1015.8016.300.00-24632.05%
NFLX220318P005850002021-10-22 3:41PM EDT2022-03-1820.4019.5020.30-3.06-13.04%2913432.01%