Singapore markets close in 7 hours 51 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:585.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806C005850002021-07-30 3:19PM EDT2021-08-060.050.010.06-0.01-16.67%19949.02%
NFLX210813C005850002021-08-02 11:11AM EDT2021-08-130.170.090.35-0.24-58.54%611037.60%
NFLX210820C005850002021-08-02 11:25AM EDT2021-08-200.410.250.52-0.03-6.82%259331.45%
NFLX210827C005850002021-07-29 3:39PM EDT2021-08-270.780.490.770.00--528.72%
NFLX210917C005850002021-08-02 2:51PM EDT2021-09-171.601.431.67-0.15-8.57%532425.03%
NFLX211015C005850002021-08-02 2:47PM EDT2021-10-154.053.854.15-0.40-8.99%295525.29%
NFLX211217C005850002021-08-02 9:43AM EDT2021-12-1712.3012.1012.50-0.80-6.11%210527.98%
NFLX220318C005850002021-07-19 12:00AM EDT2022-03-1842.0522.5523.800.00--129.70%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210820P005850002021-07-23 9:50AM EDT2021-08-2076.8068.8571.750.00-15341.31%
NFLX210917P005850002021-07-22 9:36AM EDT2021-09-1779.7570.3072.750.00-14628.89%
NFLX211217P005850002021-07-29 1:08PM EDT2021-12-1779.5580.8581.950.00-12827.61%