Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
516.49+1.08 (+0.21%)
At close: 4:00PM EDT
516.51 +0.02 (0.00%)
Pre-market: 08:11AM EDT
In the money
Show:ListStraddle
Strike:670.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730C006700002021-07-26 11:06AM EDT2021-07-300.020.000.000.00-115250.00%
NFLX210806C006700002021-07-26 3:27PM EDT2021-08-060.050.000.000.00-36425.00%
NFLX210813C006700002021-07-23 12:38PM EDT2021-08-130.150.000.000.00-3425.00%
NFLX210820C006700002021-07-26 11:03AM EDT2021-08-200.160.000.000.00-7516225.00%
NFLX210827C006700002021-07-22 1:14PM EDT2021-08-270.260.000.000.00-120312.50%
NFLX210917C006700002021-07-23 3:53PM EDT2021-09-170.500.000.000.00-135712.50%
NFLX211015C006700002021-07-26 12:37PM EDT2021-10-151.000.000.000.00-57912.50%
NFLX220121C006700002021-07-23 12:22PM EDT2022-01-216.650.000.000.00-31346.25%
NFLX220318C006700002021-07-14 3:51PM EDT2022-03-1820.550.000.000.00-1396.25%
NFLX220617C006700002021-07-21 10:00AM EDT2022-06-1718.700.000.000.00-1906.25%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210730P006700002021-06-30 3:54PM EDT2021-07-30144.090.000.000.00-400.00%
NFLX210820P006700002021-07-09 1:05PM EDT2021-08-20126.050.000.000.00-250.00%
NFLX210917P006700002021-07-01 12:20PM EDT2021-09-17140.900.000.000.00-340.00%
NFLX211015P006700002021-07-20 1:30PM EDT2021-10-15138.600.000.000.00-3100.00%
NFLX220121P006700002021-06-10 2:10PM EDT2022-01-21186.95144.85147.100.00-10720.00%
NFLX220318P006700002021-05-25 9:38AM EDT2022-03-18179.30154.30156.500.00-2021.70%
NFLX220617P006700002021-06-17 1:54PM EDT2022-06-17183.75157.50164.150.00-56626.00%