Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007700002021-10-15 3:56PM EDT2021-10-220.270.140.350.00-3715969.73%
NFLX211029C007700002021-10-14 12:39PM EDT2021-10-290.650.450.680.00-11153.37%
NFLX211112C007700002021-10-15 10:07AM EDT2021-11-120.950.561.09-0.10-9.52%15541.33%
NFLX211119C007700002021-10-15 3:46PM EDT2021-11-190.980.771.19-0.31-24.03%42637.43%
NFLX211217C007700002021-10-13 3:18PM EDT2021-12-172.471.902.270.00-3713431.51%
NFLX220121C007700002021-10-15 3:34PM EDT2022-01-216.305.856.40-0.59-8.56%117232.59%
NFLX220617C007700002021-10-11 2:57PM EDT2022-06-1726.5822.0023.400.00-1211832.45%
NFLX220916C007700002021-10-13 10:14AM EDT2022-09-1633.4528.9036.450.00-133633.99%
NFLX240119C007700002021-10-13 3:30PM EDT2024-01-1981.5576.3584.150.00-4534.85%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P007700002021-10-15 1:08PM EDT2021-11-19139.65141.85144.80-46.60-25.02%1745.62%
NFLX211217P007700002021-09-29 12:23PM EDT2021-12-17167.70142.15146.050.00--136.72%
NFLX220121P007700002021-10-05 1:39PM EDT2022-01-21145.25145.50149.850.00-42035.03%
NFLX220617P007700002021-10-05 2:07PM EDT2022-06-17161.15160.50163.650.00-42331.60%