Singapore markets open in 3 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
668.52-3.14 (-0.47%)
At close: 4:00PM EDT
667.44 -1.08 (-0.16%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C007100002021-10-26 3:58PM EDT2021-10-290.310.230.32-0.37-54.41%6391,37731.79%
NFLX211105C007100002021-10-26 3:43PM EDT2021-11-051.581.351.48-0.92-36.80%7814126.81%
NFLX211112C007100002021-10-26 2:23PM EDT2021-11-123.102.683.00-1.04-25.12%709325.85%
NFLX211119C007100002021-10-26 3:39PM EDT2021-11-194.414.304.55-1.39-23.97%20056825.40%
NFLX211126C007100002021-10-26 3:19PM EDT2021-11-265.105.355.85-2.42-32.18%104824.76%
NFLX211217C007100002021-10-26 3:23PM EDT2021-12-1710.1310.4010.85-2.77-21.47%1914425.40%
NFLX220121C007100002021-10-26 2:49PM EDT2022-01-2120.4821.1522.05-4.82-19.05%2067129.18%
NFLX220617C007100002021-10-25 3:39PM EDT2022-06-1754.2049.6551.10+1.60+3.04%123131.76%
NFLX220916C007100002021-10-26 3:37PM EDT2022-09-1664.5064.1065.60-2.85-4.23%44532.74%
NFLX240119C007100002021-10-21 2:23PM EDT2024-01-19107.57114.05123.000.00-1335.12%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007100002021-10-26 1:03PM EDT2021-10-2945.6040.2043.40+6.20+15.74%62047.79%
NFLX211105P007100002021-10-21 12:58PM EDT2021-11-0559.2241.4044.450.00--532.97%
NFLX211112P007100002021-10-22 2:01PM EDT2021-11-1252.7543.1045.800.00-2729.36%
NFLX211119P007100002021-10-25 2:41PM EDT2021-11-1943.4545.3046.90+0.02+0.05%151327.18%
NFLX211126P007100002021-10-25 2:47PM EDT2021-11-2644.4645.5548.500.00-7250126.74%
NFLX211217P007100002021-10-26 3:54PM EDT2021-12-1751.9051.1053.20-6.70-11.43%2926.42%
NFLX220121P007100002021-10-26 1:45PM EDT2022-01-2164.6561.7063.00-27.70-29.99%21628.77%
NFLX220617P007100002021-10-20 9:32AM EDT2022-06-17118.3889.0590.450.00-16630.78%
NFLX220916P007100002021-09-24 11:17AM EDT2022-09-16158.02101.15108.750.00-9433.42%