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:790.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007900002021-10-15 2:59PM EDT2021-10-220.230.040.27+0.06+35.29%113272.95%
NFLX211029C007900002021-10-15 3:53PM EDT2021-10-290.450.170.52-0.03-6.25%237054.88%
NFLX211105C007900002021-10-15 3:58PM EDT2021-11-050.500.350.68-0.16-24.24%2248.88%
NFLX211112C007900002021-10-08 9:34AM EDT2021-11-121.200.360.830.00-1143.43%
NFLX211119C007900002021-10-14 3:01PM EDT2021-11-190.720.540.89-0.20-21.74%24639.15%
NFLX211126C007900002021-10-13 3:46PM EDT2021-11-261.130.521.050.00-203536.67%
NFLX211217C007900002021-10-13 3:17PM EDT2021-12-171.811.261.730.00-303432.68%
NFLX220121C007900002021-10-15 11:37AM EDT2022-01-214.704.404.70-0.80-14.55%611332.60%
NFLX220617C007900002021-10-12 3:23PM EDT2022-06-1719.9018.6019.600.00-232332.21%
NFLX220916C007900002021-10-11 1:01PM EDT2022-09-1634.2025.1032.450.00-122134.03%
NFLX240119C007900002021-10-05 3:56PM EDT2024-01-1984.0070.8078.700.00--2034.73%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P007900002021-10-08 9:54AM EDT2021-10-22150.75160.65164.300.00-2190.94%
NFLX211105P007900002021-10-05 9:30AM EDT2021-11-05176.55161.40164.950.00--155.77%
NFLX211119P007900002021-10-08 9:54AM EDT2021-11-19151.85160.85164.850.00-2950.03%
NFLX220121P007900002021-08-25 5:34PM EDT2022-01-21285.25198.35201.050.00-13968.15%
NFLX220617P007900002021-09-15 12:05PM EDT2022-06-17223.20177.35180.050.00-33531.43%