Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
516.04-0.45 (-0.09%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:620.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730C006200002021-07-26 1:39PM EDT2021-07-300.020.000.02-0.01-33.33%81,89757.03%
NFLX210806C006200002021-07-23 10:31AM EDT2021-08-060.100.040.220.00-67847.75%
NFLX210813C006200002021-07-23 3:13PM EDT2021-08-130.230.150.320.00-66839.36%
NFLX210820C006200002021-07-26 3:44PM EDT2021-08-200.340.320.44-0.01-2.86%21,24735.06%
NFLX210827C006200002021-07-23 11:06AM EDT2021-08-270.530.350.600.00-111632.59%
NFLX210917C006200002021-07-27 11:12AM EDT2021-09-171.221.011.15+0.10+8.93%1781928.50%
NFLX211015C006200002021-07-26 10:43AM EDT2021-10-152.662.152.480.00-148027.22%
NFLX211119C006200002021-07-26 3:15PM EDT2021-11-196.705.755.95+0.60+9.84%25528.84%
NFLX211217C006200002021-07-26 3:01PM EDT2021-12-177.857.557.850.00-2613128.30%
NFLX220121C006200002021-07-26 9:57AM EDT2022-01-2112.4511.6012.400.00-548329.92%
NFLX220318C006200002021-07-23 10:00AM EDT2022-03-1815.4515.7016.650.00-19729.43%
NFLX220617C006200002021-07-22 9:56AM EDT2022-06-1726.2024.6526.050.00-224030.67%
NFLX220916C006200002021-07-15 3:36PM EDT2022-09-1652.5032.7034.050.00-42331.11%
NFLX230120C006200002021-07-23 11:39AM EDT2023-01-2044.4445.3546.550.00-925632.51%
NFLX230317C006200002021-07-23 11:39AM EDT2023-03-1748.1448.6550.550.00-912132.51%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730P006200002021-07-21 9:31AM EDT2021-07-3091.05105.65107.650.00-66124.95%
NFLX210806P006200002021-07-19 12:24PM EDT2021-08-0692.50105.00107.550.00--172.69%
NFLX210813P006200002021-07-13 11:56AM EDT2021-08-1380.40105.15107.450.00-2256.98%
NFLX210820P006200002021-07-21 3:16PM EDT2021-08-20109.15105.20107.600.00-1154.00%
NFLX210917P006200002021-07-20 2:46PM EDT2021-09-1790.95105.80108.100.00-32438.42%
NFLX211015P006200002021-07-21 1:02PM EDT2021-10-15113.25108.30109.100.00-1533.06%
NFLX211217P006200002021-07-26 3:41PM EDT2021-12-17110.50111.95113.800.00-41330.63%
NFLX220121P006200002021-07-21 9:49AM EDT2022-01-21118.25115.50117.650.00-14331.13%
NFLX220318P006200002021-07-12 2:42PM EDT2022-03-18110.15119.45121.300.00-24229.98%
NFLX220617P006200002021-07-14 3:00PM EDT2022-06-17109.22127.25129.250.00-15830.26%
NFLX220916P006200002021-07-22 9:34AM EDT2022-09-16140.00134.85137.700.00-11430.99%
NFLX230120P006200002021-07-01 3:24PM EDT2023-01-20140.55144.80148.000.00-12731.51%
NFLX230317P006200002021-07-09 10:18AM EDT2023-03-17146.85147.75152.000.00-21131.57%