Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C006000002021-09-17 3:59PM EDT2021-09-243.903.704.10+0.90+30.00%6,0062,61025.48%
NFLX211001C006000002021-09-17 3:40PM EDT2021-10-016.805.906.95+1.55+29.52%24577624.75%
NFLX211008C006000002021-09-17 3:45PM EDT2021-10-089.208.059.50+1.67+22.18%5318624.95%
NFLX211015C006000002021-09-17 3:57PM EDT2021-10-1511.5010.8011.70+1.65+16.75%8717,99425.08%
NFLX211022C006000002021-09-17 3:38PM EDT2021-10-2219.4018.4522.20+1.20+6.59%4717837.03%
NFLX211029C006000002021-09-16 3:17PM EDT2021-10-2920.8420.3024.45+0.59+2.91%1210436.64%
NFLX211119C006000002021-09-17 3:54PM EDT2021-11-1924.8025.0526.50+0.83+3.46%871,17532.02%
NFLX211217C006000002021-09-17 2:09PM EDT2021-12-1729.0030.2531.30-0.10-0.34%20478030.73%
NFLX220121C006000002021-09-17 1:32PM EDT2022-01-2140.5039.3041.15+2.40+6.30%613,35033.25%
NFLX220318C006000002021-09-17 2:16PM EDT2022-03-1844.7947.8550.10-2.37-5.03%1458733.06%
NFLX220617C006000002021-09-15 2:20PM EDT2022-06-1764.4561.8067.50+6.50+11.22%13,32135.57%
NFLX220916C006000002021-09-15 1:05PM EDT2022-09-1672.0073.7577.900.00-1022335.25%
NFLX230120C006000002021-09-16 3:47PM EDT2023-01-2090.5587.6093.750.00-91,17136.26%
NFLX230317C006000002021-09-17 12:24PM EDT2023-03-1793.6593.95101.50-0.35-0.37%417537.09%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P006000002021-09-17 3:51PM EDT2021-09-2415.4014.0515.55-1.40-8.33%9922328.21%
NFLX211001P006000002021-09-17 2:23PM EDT2021-10-0119.2712.9520.45+0.57+3.05%2226631.23%
NFLX211008P006000002021-09-17 12:09PM EDT2021-10-0822.5018.3021.85+0.20+0.90%1012428.06%
NFLX211015P006000002021-09-17 3:40PM EDT2021-10-1522.5520.6524.45-0.49-2.13%711,62028.39%
NFLX211022P006000002021-09-17 3:05PM EDT2021-10-2232.0529.4532.75-1.17-3.52%921636.91%
NFLX211029P006000002021-09-16 2:39PM EDT2021-10-2933.7731.0034.20-0.93-2.68%3215135.52%
NFLX211119P006000002021-09-17 3:59PM EDT2021-11-1935.8735.5037.40-1.68-4.47%3929132.29%
NFLX211217P006000002021-09-16 2:35PM EDT2021-12-1743.5040.0041.95+0.30+0.69%36730.75%
NFLX220121P006000002021-09-17 3:39PM EDT2022-01-2150.8048.2551.65-0.30-0.59%669033.16%
NFLX220318P006000002021-09-16 10:21AM EDT2022-03-1859.5055.8058.80-2.55-4.11%212531.90%
NFLX220617P006000002021-09-15 1:48PM EDT2022-06-1776.5570.4073.750.00-414433.41%
NFLX220916P006000002021-09-09 2:05PM EDT2022-09-1685.0080.9088.15+5.40+6.78%14535.11%
NFLX230120P006000002021-09-16 11:03AM EDT2023-01-20101.9595.70100.800.00-254634.95%
NFLX230317P006000002021-09-10 10:49AM EDT2023-03-17108.6499.05106.500.00-12435.13%