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:655.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006550002021-10-22 3:59PM EDT2021-10-2914.9514.0515.30+5.38+56.22%1,5501,07226.42%
NFLX211105C006550002021-10-22 3:59PM EDT2021-11-0518.9518.4019.25+5.65+42.48%15528326.79%
NFLX211112C006550002021-10-22 3:45PM EDT2021-11-1220.6221.3022.90+5.22+33.90%635827.84%
NFLX211119C006550002021-10-22 3:59PM EDT2021-11-1924.6924.0524.80+6.49+35.66%25858126.78%
NFLX211126C006550002021-10-22 3:56PM EDT2021-11-2625.3025.5527.30+5.50+27.78%10814727.07%
NFLX211217C006550002021-10-22 3:46PM EDT2021-12-1731.1032.1533.15+5.83+23.07%5133427.15%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006550002021-10-22 3:59PM EDT2021-10-294.984.955.05-6.31-55.89%1,83811225.01%
NFLX211105P006550002021-10-22 3:55PM EDT2021-11-059.008.759.25-6.24-40.94%784526.35%
NFLX211112P006550002021-10-22 3:42PM EDT2021-11-1211.5911.4012.40-6.91-37.35%271126.68%
NFLX211119P006550002021-10-22 3:58PM EDT2021-11-1914.4914.2514.80-5.35-26.97%48613326.47%
NFLX211126P006550002021-10-22 3:18PM EDT2021-11-2617.5215.4016.70-4.53-20.54%41426.06%
NFLX211217P006550002021-10-22 3:38PM EDT2021-12-1723.7822.2522.95-3.65-13.31%2521326.75%