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:780.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211001C007800002021-09-13 1:59PM EDT2021-10-010.100.000.210.00-101054.88%
NFLX211008C007800002021-09-13 9:34AM EDT2021-10-080.140.000.230.00-3001249.07%
NFLX211015C007800002021-09-02 12:48PM EDT2021-10-150.630.000.260.00-612843.16%
NFLX211022C007800002021-09-08 3:04PM EDT2021-10-221.310.150.550.00-63142.73%
NFLX211119C007800002021-09-07 12:37PM EDT2021-11-192.650.811.510.00-2137.51%
NFLX211217C007800002021-09-15 12:04PM EDT2021-12-171.560.244.050.00-28738.20%
NFLX220121C007800002021-09-17 12:23PM EDT2022-01-213.954.055.05-0.20-4.82%1127834.22%
NFLX220318C007800002021-09-09 1:32PM EDT2022-03-1810.307.558.500.00-17732.70%
NFLX220617C007800002021-09-16 1:00PM EDT2022-06-1715.1015.9518.700.00-118134.45%
NFLX220916C007800002021-09-17 11:54AM EDT2022-09-1624.1524.5029.30+0.75+3.21%610635.59%
NFLX230120C007800002021-09-16 11:48AM EDT2023-01-2035.6036.6039.700.00-814735.11%
NFLX230317C007800002021-08-30 10:10AM EDT2023-03-1732.8040.9547.950.00-119536.43%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P007800002021-08-20 3:02PM EDT2021-10-15231.90186.00195.350.00-3071.36%
NFLX211119P007800002021-08-25 10:19AM EDT2021-11-19231.75186.50196.000.00-3549.13%
NFLX211217P007800002021-08-25 5:33PM EDT2021-12-17258.80187.25196.650.00-2042.10%
NFLX220121P007800002021-08-25 5:34PM EDT2022-01-21259.45189.50198.400.00-3038.32%
NFLX220318P007800002021-09-07 2:34PM EDT2022-03-18180.85194.10199.750.00-41333.39%
NFLX220617P007800002021-09-15 12:16PM EDT2022-06-17209.05202.50207.350.00-23233.12%
NFLX230120P007800002021-09-09 11:31AM EDT2023-01-20216.00221.85227.750.00-153434.07%