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:660.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C006600002021-09-17 3:16PM EDT2021-09-240.170.060.27+0.06+54.55%510240.23%
NFLX211001C006600002021-09-17 3:39PM EDT2021-10-010.230.250.51-0.06-20.69%6210031.59%
NFLX211008C006600002021-09-15 10:47AM EDT2021-10-080.460.101.01-0.17-26.98%64229.41%
NFLX211015C006600002021-09-17 3:39PM EDT2021-10-151.070.981.34+0.07+7.00%1979427.08%
NFLX211022C006600002021-09-16 3:54PM EDT2021-10-225.204.455.60+0.81+18.45%110235.96%
NFLX211029C006600002021-09-17 3:37PM EDT2021-10-295.485.357.25+0.83+17.85%52035.97%
NFLX211119C006600002021-09-15 3:35PM EDT2021-11-197.857.958.90+0.17+2.21%135531.75%
NFLX211217C006600002021-09-17 2:47PM EDT2021-12-1710.3011.5012.55-0.95-8.44%864530.47%
NFLX220121C006600002021-09-14 1:12PM EDT2022-01-2118.2519.2520.70+0.90+5.19%1038332.85%
NFLX220318C006600002021-09-17 3:39PM EDT2022-03-1826.3426.4028.35-6.91-20.78%96832.39%
NFLX220617C006600002021-09-10 3:16PM EDT2022-06-1738.0540.0043.000.00-122534.00%
NFLX220916C006600002021-09-07 11:16AM EDT2022-09-1649.0550.6554.750.00-13034.54%
NFLX230120C006600002021-09-15 1:18PM EDT2023-01-2065.8365.5573.500.00-251136.69%
NFLX230317C006600002021-09-14 11:07AM EDT2023-03-1771.8471.1078.500.00-33136.50%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P006600002021-09-16 10:09AM EDT2021-09-2480.1967.5575.500.00-102776.67%
NFLX211001P006600002021-09-08 11:01AM EDT2021-10-0159.5866.8075.500.00-394854.22%
NFLX211008P006600002021-09-17 3:59PM EDT2021-10-0869.5666.7075.90-4.94-6.63%31245.44%
NFLX211015P006600002021-09-10 12:06PM EDT2021-10-1559.7067.0576.500.00-21240.82%
NFLX211022P006600002021-09-08 11:16AM EDT2021-10-2278.1970.2578.300.00-51640.20%
NFLX211119P006600002021-09-13 3:18PM EDT2021-11-1980.6877.3080.400.00-45932.94%
NFLX211217P006600002021-09-07 2:35PM EDT2021-12-1785.6580.7583.65+15.50+22.10%1830.96%
NFLX220121P006600002021-09-10 2:21PM EDT2022-01-2181.2087.5090.550.00-28432.21%
NFLX220318P006600002021-09-17 1:14PM EDT2022-03-18100.8593.6597.70-0.15-0.15%61731.57%
NFLX220617P006600002021-09-03 11:18AM EDT2022-06-17111.15108.05111.300.00-15032.83%
NFLX220916P006600002021-09-07 11:05AM EDT2022-09-16108.80118.30125.250.00--234.51%
NFLX230120P006600002021-09-03 10:27AM EDT2023-01-20133.45131.75138.100.00-16134.50%
NFLX230317P006600002021-08-25 5:34PM EDT2023-03-17189.95136.55143.500.00-2034.56%