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:810.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C008100002021-10-14 12:27PM EDT2021-10-220.110.020.160.00-2575.20%
NFLX211029C008100002021-10-15 11:08AM EDT2021-10-290.300.090.46+0.05+20.00%2558.15%
NFLX211105C008100002021-10-12 10:13AM EDT2021-11-050.880.140.550.00-1351.56%
NFLX211112C008100002021-10-08 11:18AM EDT2021-11-121.150.200.670.00-1145.73%
NFLX211119C008100002021-10-14 11:33AM EDT2021-11-190.690.320.710.00-14441.11%
NFLX211126C008100002021-10-13 3:45PM EDT2021-11-260.780.310.810.00--238.21%
NFLX211217C008100002021-10-07 9:54AM EDT2021-12-172.890.881.320.00-2433.73%
NFLX220121C008100002021-10-15 10:57AM EDT2022-01-213.603.303.60-0.37-9.32%1389232.99%
NFLX220617C008100002021-10-15 10:47AM EDT2022-06-1717.2415.7016.65-5.01-22.52%1258232.21%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P008100002021-10-04 10:12AM EDT2021-10-29206.30181.10184.350.00--170.45%
NFLX211119P008100002021-09-03 12:36PM EDT2021-11-19221.45195.85199.450.00-1684.99%
NFLX220121P008100002021-08-25 5:34PM EDT2022-01-21292.10218.00220.300.00-31271.11%
NFLX220617P008100002021-09-15 12:16PM EDT2022-06-17240.95194.15197.000.00-2531.29%