Singapore markets open in 4 hours 37 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
571.11 -2.03 (-0.35%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C006250002021-09-21 3:51PM EDT2021-09-240.090.080.10-0.09-50.00%9955936.91%
NFLX211001C006250002021-09-21 2:49PM EDT2021-10-010.430.350.54-0.50-53.76%3416529.18%
NFLX211008C006250002021-09-21 3:42PM EDT2021-10-081.231.021.33-0.62-33.51%1929027.72%
NFLX211015C006250002021-09-21 3:48PM EDT2021-10-152.061.932.12-0.79-27.72%4891,23026.56%
NFLX211022C006250002021-09-21 1:20PM EDT2021-10-227.907.157.60+0.07+0.89%56436.21%
NFLX211029C006250002021-09-21 11:25AM EDT2021-10-299.358.409.30+0.35+3.89%17635.74%
NFLX211119C006250002021-09-21 1:39PM EDT2021-11-1912.2711.9012.25-0.62-4.81%924432.70%
NFLX211217C006250002021-09-21 10:16AM EDT2021-12-1715.8716.0516.55-1.63-9.31%217831.42%
NFLX220318C006250002021-09-20 10:52AM EDT2022-03-1835.5331.9533.300.00-216433.20%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P006250002021-09-21 2:04PM EDT2021-09-2450.1549.6052.55-3.50-6.52%71150.81%
NFLX211001P006250002021-09-20 2:46PM EDT2021-10-0156.4850.6053.350.00-2936.49%
NFLX211008P006250002021-09-20 2:46PM EDT2021-10-0857.2351.4054.300.00-1232.58%
NFLX211015P006250002021-09-20 9:45AM EDT2021-10-1542.7552.2554.200.00-16127.32%
NFLX211022P006250002021-09-16 9:37AM EDT2021-10-2253.4757.5559.500.00-3436.30%
NFLX211029P006250002021-09-14 3:43PM EDT2021-10-2958.0759.0061.200.00-361835.82%
NFLX211119P006250002021-09-20 3:30PM EDT2021-11-1965.8062.3563.750.00-11332.25%
NFLX211217P006250002021-09-08 10:19AM EDT2021-12-1745.4866.8567.900.00-31730.92%
NFLX220318P006250002021-09-20 12:15PM EDT2022-03-1882.2081.4083.450.00-21132.11%