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:640.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C006400002021-09-17 3:47PM EDT2021-09-240.330.210.32+0.07+26.92%33132331.79%
NFLX211001C006400002021-09-17 3:55PM EDT2021-10-010.730.670.96+0.10+15.87%8514327.88%
NFLX211008C006400002021-09-17 1:51PM EDT2021-10-080.991.311.98-0.20-16.81%38127.24%
NFLX211015C006400002021-09-17 3:29PM EDT2021-10-152.452.142.78+0.43+21.29%311,38726.01%
NFLX211022C006400002021-09-17 2:17PM EDT2021-10-226.407.209.20+0.26+4.23%314036.11%
NFLX211029C006400002021-09-15 12:19PM EDT2021-10-297.857.3011.65+0.80+11.35%116636.73%
NFLX211119C006400002021-09-17 2:22PM EDT2021-11-1912.3912.0013.00+1.02+8.97%4619331.63%
NFLX211217C006400002021-09-17 11:39AM EDT2021-12-1714.0416.1517.35-0.84-5.65%316230.54%
NFLX220121C006400002021-09-17 1:28PM EDT2022-01-2122.8324.4526.05+1.25+5.79%356432.76%
NFLX220318C006400002021-09-16 1:08PM EDT2022-03-1831.1532.4034.30+1.57+5.31%114132.43%
NFLX220617C006400002021-09-16 1:00PM EDT2022-06-1744.2046.5549.150.00-156233.91%
NFLX220916C006400002021-09-10 3:40PM EDT2022-09-1667.7055.8062.900.00-66835.25%
NFLX230120C006400002021-09-16 12:45PM EDT2023-01-2073.9572.6577.800.00-2174635.85%
NFLX230317C006400002021-09-09 3:39PM EDT2023-03-1776.6778.0585.500.00-17336.64%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P006400002021-09-15 11:29AM EDT2021-09-2462.5049.3055.500.00-213362.55%
NFLX211001P006400002021-09-10 3:12PM EDT2021-10-0141.1650.0556.000.00-14445.84%
NFLX211008P006400002021-09-16 10:55AM EDT2021-10-0851.5647.5056.50-8.71-14.45%41338.72%
NFLX211015P006400002021-09-10 3:55PM EDT2021-10-1548.0851.6055.550.00-273431.40%
NFLX211022P006400002021-09-10 1:28PM EDT2021-10-2259.7353.3061.25-0.07-0.12%2338.50%
NFLX211029P006400002021-09-10 1:28PM EDT2021-10-2965.3357.6562.45-1.58-2.36%8836.97%
NFLX211119P006400002021-09-17 2:24PM EDT2021-11-1967.6562.4063.60-5.35-7.33%21931.58%
NFLX211217P006400002021-09-09 3:44PM EDT2021-12-1761.8365.2068.200.00-1530.74%
NFLX220121P006400002021-09-15 3:14PM EDT2022-01-2179.5073.7575.800.00-37032.09%
NFLX220318P006400002021-09-03 10:48AM EDT2022-03-1885.2080.7083.150.00-21331.33%
NFLX220617P006400002021-09-10 10:58AM EDT2022-06-1793.1591.0098.050.00-611233.07%
NFLX220916P006400002021-09-01 12:10PM EDT2022-09-16107.75105.55111.250.00-2734.30%
NFLX230120P006400002021-09-10 3:40PM EDT2023-01-20119.00118.85126.000.00-13434.99%
NFLX230317P006400002021-08-25 5:34PM EDT2023-03-17159.15123.65130.500.00-2034.71%