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:800.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C008000002021-09-15 3:00PM EDT2021-09-240.010.000.050.00-5313273.05%
NFLX211001C008000002021-09-16 12:37PM EDT2021-10-010.010.000.060.00-2452.54%
NFLX211008C008000002021-09-10 11:54AM EDT2021-10-080.250.000.220.00-1152.59%
NFLX211015C008000002021-09-17 1:37PM EDT2021-10-150.050.040.12-0.15-75.00%8041442.48%
NFLX211022C008000002021-09-17 12:05PM EDT2021-10-220.390.070.39-0.87-69.05%1354543.80%
NFLX211029C008000002021-09-17 12:05PM EDT2021-10-290.460.190.58-0.29-38.67%135042.24%
NFLX211119C008000002021-09-15 12:32PM EDT2021-11-190.720.544.050.00-93048.94%
NFLX211217C008000002021-09-15 12:50PM EDT2021-12-171.140.214.050.00-811940.72%
NFLX220121C008000002021-09-16 12:39PM EDT2022-01-212.863.203.650.00-2363,82133.81%
NFLX220318C008000002021-09-10 3:39PM EDT2022-03-187.256.057.250.00-153333.21%
NFLX220617C008000002021-09-16 9:37AM EDT2022-06-1713.8013.4516.10+0.90+6.98%375434.44%
NFLX220916C008000002021-09-16 2:26PM EDT2022-09-1621.7018.9526.650.00-1134835.87%
NFLX230120C008000002021-09-17 12:18PM EDT2023-01-2032.5931.1038.10+0.34+1.05%1001,07735.94%
NFLX230317C008000002021-09-10 10:54AM EDT2023-03-1740.0037.4543.40+1.50+3.90%150436.13%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P008000002021-08-25 5:33PM EDT2021-10-15266.00206.00215.350.00-3076.00%
NFLX211119P008000002021-08-26 12:32PM EDT2021-11-19249.05206.50215.500.00--251.06%
NFLX211217P008000002021-09-10 10:20AM EDT2021-12-17207.10207.00215.750.00-13243.01%
NFLX220121P008000002021-08-25 5:34PM EDT2022-01-21285.37208.50217.750.00-1039.73%
NFLX220318P008000002021-09-17 12:56PM EDT2022-03-18219.30211.55218.45-7.92-3.49%15033.91%
NFLX220617P008000002021-09-07 11:07AM EDT2022-06-17204.10220.20225.050.00-511233.23%
NFLX220916P008000002021-08-25 5:34PM EDT2022-09-16288.46228.15234.950.00-2034.64%
NFLX230120P008000002021-08-25 5:34PM EDT2023-01-20291.80238.55244.350.00-2034.10%