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:760.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C007600002021-09-16 3:34PM EDT2021-09-240.010.000.550.00-21179.98%
NFLX211001C007600002021-09-13 9:30AM EDT2021-10-010.200.000.220.00-155650.68%
NFLX211015C007600002021-09-08 9:35AM EDT2021-10-150.700.010.290.00-19240.28%
NFLX211022C007600002021-09-17 10:52AM EDT2021-10-220.640.320.69-1.35-67.84%152840.77%
NFLX211119C007600002021-09-15 12:35PM EDT2021-11-191.251.144.050.00-55742.74%
NFLX211217C007600002021-09-14 12:28PM EDT2021-12-172.242.132.980.00-248333.15%
NFLX220121C007600002021-09-10 11:01AM EDT2022-01-214.855.256.250.00-121833.75%
NFLX220318C007600002021-09-10 1:56PM EDT2022-03-1814.009.1510.400.00-114332.57%
NFLX220617C007600002021-09-17 11:12AM EDT2022-06-1718.1018.5021.15+0.45+2.55%119134.13%
NFLX220916C007600002021-09-16 3:27PM EDT2022-09-1628.3525.6032.450.00-817135.41%
NFLX230120C007600002021-09-10 3:00PM EDT2023-01-2040.1538.5545.600.00-322735.91%
NFLX230317C007600002021-09-14 11:07AM EDT2023-03-1745.7643.5051.500.00-41236.22%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P007600002021-09-08 3:17PM EDT2021-10-15154.00166.00175.250.00-1166.16%
NFLX211119P007600002021-09-03 10:18AM EDT2021-11-19176.10167.00176.500.00-11246.92%
NFLX211217P007600002021-09-15 10:42AM EDT2021-12-17184.45167.50175.900.00-73537.96%
NFLX220121P007600002021-09-16 12:20PM EDT2022-01-21184.12171.45177.450.00-1034.57%
NFLX220318P007600002021-09-16 2:37PM EDT2022-03-18182.75175.40181.650.00-2933.19%
NFLX220617P007600002021-09-16 2:19PM EDT2022-06-17191.70184.50190.000.00-28933.01%
NFLX220916P007600002021-08-23 10:14AM EDT2022-09-16222.20194.10199.950.00--433.87%
NFLX230120P007600002021-08-25 5:34PM EDT2023-01-20254.90205.80211.950.00-4034.22%