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:610.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C006100002021-09-17 3:59PM EDT2021-09-241.881.571.95+0.45+31.47%62456625.99%
NFLX211001C006100002021-09-17 3:55PM EDT2021-10-013.353.454.25+0.38+12.79%13358325.22%
NFLX211008C006100002021-09-17 3:39PM EDT2021-10-085.105.156.55+0.30+6.25%28214425.47%
NFLX211015C006100002021-09-17 3:59PM EDT2021-10-157.707.258.20+1.10+16.67%1041,52124.92%
NFLX211022C006100002021-09-17 1:30PM EDT2021-10-2213.5515.2017.25-1.59-10.50%199035.51%
NFLX211029C006100002021-09-17 1:36PM EDT2021-10-2915.3016.4520.20-0.09-0.58%92136.22%
NFLX211119C006100002021-09-17 3:54PM EDT2021-11-1920.6021.1022.30+0.10+0.49%2159131.77%
NFLX211217C006100002021-09-16 1:25PM EDT2021-12-1725.0525.9527.40+2.00+8.68%216130.84%
NFLX220121C006100002021-09-17 1:25PM EDT2022-01-2132.9535.0538.20+1.60+5.10%683234.07%
NFLX220318C006100002021-09-10 2:01PM EDT2022-03-1842.8043.1545.900.00-116532.99%
NFLX220617C006100002021-09-16 3:09PM EDT2022-06-1758.0057.8061.650.00-331434.68%
NFLX220916C006100002021-09-10 1:50PM EDT2022-09-1683.9069.3074.150.00-22635.37%
NFLX230120C006100002021-09-16 1:11PM EDT2023-01-2085.7483.1589.45+2.74+3.30%161836.13%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P006100002021-09-17 3:59PM EDT2021-09-2422.7721.0026.45-2.38-9.46%1616641.44%
NFLX211001P006100002021-09-14 12:35PM EDT2021-10-0126.7823.0525.850.00-16427.75%
NFLX211008P006100002021-09-15 1:21PM EDT2021-10-0832.2025.1028.750.00-14828.59%
NFLX211015P006100002021-09-14 3:02PM EDT2021-10-1531.5524.1531.25-7.81-19.84%143528.96%
NFLX211022P006100002021-09-16 10:25AM EDT2021-10-2238.6932.5540.80-4.71-10.85%72539.62%
NFLX211029P006100002021-09-15 11:13AM EDT2021-10-2940.1435.8541.65-5.41-11.88%41437.26%
NFLX211119P006100002021-09-16 1:54PM EDT2021-11-1942.6541.1043.30-2.51-5.56%210432.15%
NFLX211217P006100002021-09-15 1:08PM EDT2021-12-1752.0045.1547.400.00-211130.29%
NFLX220121P006100002021-09-17 10:27AM EDT2022-01-2158.7554.4556.50-0.49-0.83%211832.38%
NFLX220318P006100002021-09-09 12:51PM EDT2022-03-1866.8061.4064.800.00-13731.96%
NFLX220617P006100002021-09-08 10:38AM EDT2022-06-1772.0576.1579.400.00-108033.28%
NFLX220916P006100002021-09-15 10:53AM EDT2022-09-1695.4586.8093.650.00-11334.90%
NFLX230120P006100002021-09-09 3:19PM EDT2023-01-2099.93101.30107.200.00-916335.08%