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:700.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C007000002021-09-16 2:59PM EDT2021-09-240.030.010.050.00-1019646.68%
NFLX211001C007000002021-09-17 3:34PM EDT2021-10-010.080.010.25+0.04+100.00%1510540.04%
NFLX211008C007000002021-09-16 10:53AM EDT2021-10-080.070.040.390.00-250534.86%
NFLX211015C007000002021-09-17 3:35PM EDT2021-10-150.320.300.54-0.02-5.88%1174031.76%
NFLX211022C007000002021-09-17 3:33PM EDT2021-10-221.911.762.36+0.18+10.40%1057437.81%
NFLX211029C007000002021-09-17 1:45PM EDT2021-10-291.922.103.25-0.35-15.42%26637.30%
NFLX211119C007000002021-09-17 3:34PM EDT2021-11-193.953.604.20+0.92+30.36%5237632.58%
NFLX211217C007000002021-09-17 3:36PM EDT2021-12-175.655.756.700.00-2860131.06%
NFLX220121C007000002021-09-17 12:11PM EDT2022-01-2110.7011.1512.60-0.37-3.34%41,90432.84%
NFLX220318C007000002021-09-16 1:45PM EDT2022-03-1816.0517.4518.900.00-2531,14432.22%
NFLX220617C007000002021-09-15 12:23PM EDT2022-06-1728.1029.3032.500.00-21,73934.02%
NFLX220916C007000002021-09-15 3:31PM EDT2022-09-1640.8540.4543.150.00-12134.34%
NFLX230120C007000002021-09-16 1:29PM EDT2023-01-2053.9054.1556.600.00-1850234.73%
NFLX230317C007000002021-09-09 3:48PM EDT2023-03-1756.5057.5066.000.00-16536.23%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001P007000002021-09-07 11:44AM EDT2021-10-0191.74106.50115.500.00--271.94%
NFLX211008P007000002021-09-08 2:15PM EDT2021-10-0895.00106.25115.500.00--158.75%
NFLX211015P007000002021-09-17 3:42PM EDT2021-10-15114.23108.50113.40-5.51-4.60%345743.86%
NFLX211022P007000002021-09-09 1:31PM EDT2021-10-22103.80107.50117.000.00--1449.28%
NFLX211119P007000002021-09-09 1:30PM EDT2021-11-19105.75111.25117.100.00-101036.92%
NFLX211217P007000002021-09-14 2:19PM EDT2021-12-17117.70114.85118.20-8.60-6.81%102032.29%
NFLX220121P007000002021-09-10 3:44PM EDT2022-01-21114.80118.50124.050.00-35533.65%
NFLX220318P007000002021-09-07 3:17PM EDT2022-03-18114.40125.15128.000.00-310431.09%
NFLX220617P007000002021-09-10 11:54AM EDT2022-06-17142.60136.25141.00-2.60-1.79%123232.88%
NFLX220916P007000002021-09-15 12:05PM EDT2022-09-16156.90147.15152.900.00-1733.97%
NFLX230120P007000002021-09-07 2:36PM EDT2023-01-20149.55160.05166.200.00-22634.37%
NFLX230317P007000002021-09-08 11:01AM EDT2023-03-17158.86162.50171.500.00-6734.45%