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:645.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006450002021-10-22 3:58PM EDT2021-10-2922.5621.7023.25+7.61+50.90%5,56691429.12%
NFLX211105C006450002021-10-22 3:56PM EDT2021-11-0525.8024.6026.30+7.80+43.33%15228627.92%
NFLX211112C006450002021-10-22 2:14PM EDT2021-11-1225.2027.2529.10+4.60+22.33%409227.86%
NFLX211119C006450002021-10-22 3:59PM EDT2021-11-1930.8030.1531.15+7.22+30.62%13256027.23%
NFLX211126C006450002021-10-22 11:41AM EDT2021-11-2625.9031.7033.40+0.85+3.39%815827.34%
NFLX211217C006450002021-10-22 3:52PM EDT2021-12-1738.0038.1039.15+7.63+25.12%4125627.53%
NFLX220218C006450002021-10-22 1:25PM EDT2022-02-1854.6056.5057.40+12.50+29.69%1431.44%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006450002021-10-22 3:59PM EDT2021-10-292.672.532.68-4.01-60.03%2,27546126.14%
NFLX211105P006450002021-10-22 3:58PM EDT2021-11-055.775.506.00-4.73-45.05%14014926.73%
NFLX211112P006450002021-10-22 3:58PM EDT2021-11-128.407.908.75-4.74-36.07%151826.85%
NFLX211119P006450002021-10-22 3:59PM EDT2021-11-1910.9110.7011.10-4.59-29.61%27827626.83%
NFLX211126P006450002021-10-22 3:24PM EDT2021-11-2613.2511.8012.75-3.46-20.71%444426.20%
NFLX211217P006450002021-10-22 3:41PM EDT2021-12-1718.9718.2518.80-3.68-16.25%427326.96%