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:615.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006150002021-10-22 3:43PM EDT2021-10-2948.4149.5551.40+8.46+21.18%3020342.41%
NFLX211105C006150002021-10-22 3:29PM EDT2021-11-0547.9250.5052.65+6.32+15.19%322735.25%
NFLX211112C006150002021-10-22 2:52PM EDT2021-11-1247.9451.8053.65+5.79+13.74%36831.69%
NFLX211119C006150002021-10-22 3:00PM EDT2021-11-1949.4053.0554.90+5.22+11.82%2329730.29%
NFLX211126C006150002021-10-21 1:20PM EDT2021-11-2642.8153.8556.550.00-41930.17%
NFLX211217C006150002021-10-22 12:44PM EDT2021-12-1757.3258.6560.20+6.46+12.70%826228.72%
NFLX220218C006150002021-10-21 10:52AM EDT2022-02-1862.0074.6576.100.00-5332.35%
NFLX220318C006150002021-10-20 9:51AM EDT2022-03-1852.2579.3080.800.00-26632.27%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006150002021-10-22 3:59PM EDT2021-10-290.470.480.51-0.74-61.16%49461332.76%
NFLX211105P006150002021-10-22 3:51PM EDT2021-11-051.581.441.65-1.41-47.16%9525530.14%
NFLX211112P006150002021-10-22 3:41PM EDT2021-11-122.902.663.00-1.65-36.26%5811729.19%
NFLX211119P006150002021-10-22 3:57PM EDT2021-11-194.154.104.35-2.08-33.39%18397528.58%
NFLX211126P006150002021-10-22 2:14PM EDT2021-11-265.604.755.30-1.74-23.71%6713227.45%
NFLX211217P006150002021-10-22 3:45PM EDT2021-12-179.979.459.80-2.18-17.94%6524327.94%
NFLX220318P006150002021-10-22 2:53PM EDT2022-03-1830.0528.3529.35-4.95-14.14%54731.17%
NFLX220617P006150002021-10-20 1:03PM EDT2022-06-1757.7842.9544.350.00-25732.27%