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:740.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C007400002021-09-10 11:36AM EDT2021-10-010.330.000.600.00-2252.05%
NFLX211008C007400002021-09-03 10:02AM EDT2021-10-080.600.004.000.00-1158.26%
NFLX211015C007400002021-09-15 1:38PM EDT2021-10-150.200.030.380.00-68338.04%
NFLX211022C007400002021-09-13 11:49AM EDT2021-10-220.410.511.500.00-18642.63%
NFLX211119C007400002021-09-17 2:49PM EDT2021-11-191.631.671.97-0.13-7.39%32233.53%
NFLX211217C007400002021-09-15 3:11PM EDT2021-12-172.962.993.750.00-312632.20%
NFLX220121C007400002021-09-16 2:14PM EDT2022-01-216.606.857.800.00-143033.32%
NFLX220318C007400002021-09-15 1:49PM EDT2022-03-1811.1011.5012.550.00-129132.30%
NFLX220617C007400002021-09-17 12:19PM EDT2022-06-1720.9521.5025.50+0.30+1.45%412934.73%
NFLX220916C007400002021-09-15 1:20PM EDT2022-09-1631.4031.2538.000.00-19036.18%
NFLX230120C007400002021-09-16 1:25PM EDT2023-01-2044.5044.0549.650.00-29535.81%
NFLX230317C007400002021-09-07 3:13PM EDT2023-03-1746.0049.7555.000.00-21335.88%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P007400002021-09-02 1:10PM EDT2021-10-15147.15146.00155.500.00-11761.93%
NFLX211119P007400002021-08-30 3:41PM EDT2021-11-19175.05147.50156.500.00-1843.42%
NFLX211217P007400002021-08-25 5:33PM EDT2021-12-17232.40148.85157.600.00-1037.93%
NFLX220121P007400002021-08-25 5:34PM EDT2022-01-21238.35153.30159.750.00-2034.96%
NFLX220318P007400002021-09-07 2:34PM EDT2022-03-18146.30157.10163.400.00-2732.51%
NFLX220617P007400002021-09-17 12:19PM EDT2022-06-17174.55166.60173.25-4.55-2.54%23833.02%
NFLX220916P007400002021-09-15 12:26PM EDT2022-09-16188.20178.35183.550.00-21133.79%
NFLX230120P007400002021-09-07 11:08AM EDT2023-01-20176.60190.30195.950.00-242834.14%