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:650.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C006500002021-09-17 3:56PM EDT2021-09-240.190.060.24+0.03+18.75%10839834.96%
NFLX211001C006500002021-09-17 3:32PM EDT2021-10-010.390.310.66-0.03-7.14%2927729.49%
NFLX211008C006500002021-09-17 1:58PM EDT2021-10-080.640.841.37-0.16-20.00%231728.16%
NFLX211015C006500002021-09-17 3:40PM EDT2021-10-151.521.411.91+0.07+4.83%1181,52526.47%
NFLX211022C006500002021-09-17 3:31PM EDT2021-10-226.375.707.05+1.63+34.39%5128135.71%
NFLX211029C006500002021-09-17 2:00PM EDT2021-10-296.056.859.35+0.30+5.22%233136.50%
NFLX211119C006500002021-09-17 3:36PM EDT2021-11-199.659.1510.80+0.25+2.66%201,86931.71%
NFLX211217C006500002021-09-17 2:54PM EDT2021-12-1712.9212.9515.15-0.40-3.00%2038330.86%
NFLX220121C006500002021-09-17 10:31AM EDT2022-01-2121.4021.7023.05+0.38+1.81%41,80732.65%
NFLX220318C006500002021-09-17 10:40AM EDT2022-03-1828.3828.5531.15-0.27-0.94%231532.38%
NFLX220617C006500002021-09-17 2:21PM EDT2022-06-1740.8542.9547.15-0.15-0.37%21,61534.54%
NFLX220916C006500002021-09-15 11:03AM EDT2022-09-1652.1552.2558.200.00-114034.67%
NFLX230120C006500002021-09-16 1:56PM EDT2023-01-2069.8068.6074.550.00-31,64235.89%
NFLX230317C006500002021-09-14 2:19PM EDT2023-03-1771.0573.1080.40-1.10-1.52%249636.04%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P006500002021-09-17 11:59AM EDT2021-09-2466.7059.1565.25+3.40+5.37%13750.24%
NFLX211001P006500002021-09-09 3:40PM EDT2021-10-0152.1557.3565.700.00-52350.03%
NFLX211008P006500002021-09-10 3:02PM EDT2021-10-0850.1957.0066.250.00-11442.36%
NFLX211015P006500002021-09-09 10:41AM EDT2021-10-1573.5257.5066.700.00-24837.72%
NFLX211022P006500002021-09-17 12:32PM EDT2021-10-2271.0362.1070.70-6.36-8.22%141841.24%
NFLX211029P006500002021-09-16 3:33PM EDT2021-10-2970.0365.9572.000.00-172339.70%
NFLX211119P006500002021-09-10 10:16AM EDT2021-11-1979.4069.5072.250.00-23032.74%
NFLX211217P006500002021-09-09 11:26AM EDT2021-12-1784.5073.3078.600.00-16333.62%
NFLX220121P006500002021-09-17 2:32PM EDT2022-01-2186.1580.1583.10-3.85-4.28%157032.19%
NFLX220318P006500002021-09-08 2:29PM EDT2022-03-1881.3087.3089.950.00-411331.22%
NFLX220617P006500002021-09-08 3:03PM EDT2022-06-1794.85101.90104.500.00-321832.91%
NFLX230120P006500002021-09-07 2:47PM EDT2023-01-20116.50125.10131.550.00-113134.58%
NFLX230317P006500002021-09-08 9:34AM EDT2023-03-17125.00129.75137.000.00-1534.66%