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:675.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006750002021-10-22 3:59PM EDT2021-10-295.235.055.35+1.69+47.74%2,6761,01125.96%
NFLX211105C006750002021-10-22 3:59PM EDT2021-11-059.158.859.40+2.90+46.40%24013526.59%
NFLX211112C006750002021-10-22 1:25PM EDT2021-11-1210.5011.4012.55+1.87+21.67%447826.80%
NFLX211119C006750002021-10-22 3:56PM EDT2021-11-1914.5014.1014.65+4.29+42.02%32147026.12%
NFLX211126C006750002021-10-22 3:54PM EDT2021-11-2615.7315.6516.85+4.23+36.78%149526.07%
NFLX211217C006750002021-10-22 3:48PM EDT2021-12-1721.7522.3022.95+4.22+24.07%2912526.53%
NFLX220218C006750002021-10-22 3:23PM EDT2022-02-1839.8641.2542.15+5.11+14.71%2230.89%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006750002021-10-22 3:55PM EDT2021-10-2915.2014.8016.20-9.90-39.44%381327.81%
NFLX211105P006750002021-10-22 1:22PM EDT2021-11-0521.7418.6519.70-6.61-23.32%1818126.76%
NFLX211112P006750002021-10-22 12:33PM EDT2021-11-1224.7521.0522.70-5.35-17.77%2226.69%
NFLX211119P006750002021-10-22 12:49PM EDT2021-11-1926.5024.1025.00-6.00-18.46%42226.31%
NFLX211126P006750002021-10-20 3:46PM EDT2021-11-2654.7546.3053.950.00---54.24%
NFLX211217P006750002021-10-22 3:55PM EDT2021-12-1732.6032.2033.40-21.07-39.26%121126.76%