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:595.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005950002021-10-22 11:27AM EDT2021-10-2958.8868.6571.55+11.38+23.96%211656.76%
NFLX211105C005950002021-10-22 2:12PM EDT2021-11-0565.7069.3571.75+7.72+13.31%23841.20%
NFLX211112C005950002021-10-20 1:44PM EDT2021-11-1235.2970.4572.400.00-2636.23%
NFLX211119C005950002021-10-22 3:39PM EDT2021-11-1969.6070.8072.55+7.65+12.35%822931.86%
NFLX211217C005950002021-10-22 3:25PM EDT2021-12-1772.8075.0576.80+7.73+11.88%741230.27%
NFLX220318C005950002021-10-22 12:41PM EDT2022-03-1891.2592.6594.50+9.56+11.70%15432.93%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005950002021-10-22 3:59PM EDT2021-10-290.220.190.23-0.22-50.00%18480838.53%
NFLX211105P005950002021-10-22 3:27PM EDT2021-11-050.770.480.83-0.50-39.37%7818533.99%
NFLX211112P005950002021-10-22 3:39PM EDT2021-11-121.541.381.63-0.61-28.37%4812432.13%
NFLX211119P005950002021-10-22 3:56PM EDT2021-11-192.182.142.29-1.09-33.33%26172330.29%
NFLX211126P005950002021-10-22 3:37PM EDT2021-11-263.042.662.99-1.03-25.31%11016529.12%
NFLX211217P005950002021-10-22 3:39PM EDT2021-12-176.325.956.20-1.38-17.92%4344028.97%
NFLX220218P005950002021-10-22 12:27PM EDT2022-02-1819.4018.2518.75-3.20-14.16%3931.69%
NFLX220318P005950002021-10-22 1:24PM EDT2022-03-1823.0522.1522.85-3.15-12.02%13831.58%
NFLX220617P005950002021-10-21 12:30PM EDT2022-06-1739.5035.6536.700.00-1332.56%