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:665.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006650002021-10-22 3:59PM EDT2021-10-299.108.909.10+3.25+55.56%4,15262725.07%
NFLX211105C006650002021-10-22 3:59PM EDT2021-11-0513.6012.8514.35+4.50+49.45%50017927.84%
NFLX211112C006650002021-10-22 3:58PM EDT2021-11-1216.5015.7516.85+4.75+40.43%445826.66%
NFLX211119C006650002021-10-22 3:58PM EDT2021-11-1919.0318.8019.30+5.30+38.60%8481,83126.42%
NFLX211126C006650002021-10-22 3:26PM EDT2021-11-2619.0020.2021.70+3.50+22.58%163426.56%
NFLX211217C006650002021-10-22 3:59PM EDT2021-12-1727.5326.8527.75+6.35+29.98%3526926.82%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006650002021-10-22 3:59PM EDT2021-10-299.109.009.15-8.30-47.70%2632424.61%
NFLX211105P006650002021-10-22 3:58PM EDT2021-11-0513.3713.0014.30-8.28-38.24%931727.32%
NFLX211119P006650002021-10-22 3:58PM EDT2021-11-1919.1818.6519.45-6.97-26.65%525626.33%
NFLX211217P006650002021-10-22 3:56PM EDT2021-12-1727.0026.9027.70-6.09-18.40%752326.57%
NFLX220617P006650002021-10-19 3:32PM EDT2022-06-1782.4765.3567.400.00-1231.51%