Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.64+0.25 (+0.04%)
At close: 4:00PM EDT
585.29 -7.35 (-1.24%)
Pre-market: 05:52AM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C007500002021-09-24 10:32AM EDT2021-10-010.020.000.000.00-18050.00%
NFLX211008C007500002021-09-15 11:35AM EDT2021-10-080.050.000.000.00-150025.00%
NFLX211015C007500002021-09-24 9:58AM EDT2021-10-150.050.000.000.00-1025.00%
NFLX211022C007500002021-09-03 3:57PM EDT2021-10-221.490.000.000.00-5012.50%
NFLX211029C007500002021-09-20 2:34PM EDT2021-10-290.730.000.000.00-10012.50%
NFLX211119C007500002021-09-27 1:07PM EDT2021-11-191.030.000.000.00-4012.50%
NFLX220121C007500002021-09-27 3:11PM EDT2022-01-215.520.000.000.00-206.25%
NFLX220318C007500002021-09-24 11:24AM EDT2022-03-189.050.000.000.00-106.25%
NFLX220617C007500002021-09-27 3:24PM EDT2022-06-1719.750.000.000.00-106.25%
NFLX220916C007500002021-09-23 3:36PM EDT2022-09-1631.200.000.000.00-206.25%
NFLX230120C007500002021-09-24 1:57PM EDT2023-01-2042.950.000.000.00-1003.13%
NFLX230317C007500002021-09-13 2:46PM EDT2023-03-1749.350.000.000.00-4203.13%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211008P007500002021-09-03 2:28PM EDT2021-10-08159.800.000.000.00-400.00%
NFLX211015P007500002021-09-02 11:00AM EDT2021-10-15154.500.000.000.00-1400.00%
NFLX211119P007500002021-09-17 9:36AM EDT2021-11-19166.300.000.000.00-100.00%
NFLX220121P007500002021-09-23 2:01PM EDT2022-01-21159.650.000.000.00-1000.00%
NFLX220318P007500002021-09-13 9:42AM EDT2022-03-18171.000.000.000.00-300.00%
NFLX220617P007500002021-09-23 2:01PM EDT2022-06-17172.850.000.000.00-400.00%
NFLX230120P007500002021-08-25 5:34PM EDT2023-01-20253.60191.75200.200.00-22033.92%