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:820.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C008200002021-09-17 11:24AM EDT2021-10-220.190.003.00-0.73-79.35%11757.29%
NFLX211119C008200002021-09-09 1:41PM EDT2021-11-191.190.070.780.00-252138.43%
NFLX211217C008200002021-09-13 2:58PM EDT2021-12-171.180.054.050.00-333843.14%
NFLX220121C008200002021-09-09 10:26AM EDT2022-01-214.302.513.400.00-28235.30%
NFLX220318C008200002021-09-15 2:21PM EDT2022-03-184.954.856.150.00-148033.63%
NFLX220617C008200002021-09-17 1:52PM EDT2022-06-1711.0011.7014.45-0.05-0.45%333034.89%
NFLX220916C008200002021-09-02 10:11AM EDT2022-09-1619.5519.1520.850.00-22934.19%
NFLX230120C008200002021-09-14 1:09PM EDT2023-01-2029.3027.8035.150.00-625136.10%
NFLX230317C008200002021-09-08 11:44AM EDT2023-03-1740.0832.5040.500.00-337836.36%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211015P008200002021-09-02 12:04PM EDT2021-10-15224.25226.00235.350.00--080.46%
NFLX211119P008200002021-09-03 11:52AM EDT2021-11-19233.30226.20236.000.00-3855.30%
NFLX211217P008200002021-09-10 2:12PM EDT2021-12-17215.85226.65235.900.00-23245.82%
NFLX220121P008200002021-08-25 5:34PM EDT2022-01-21304.31228.00237.000.00-1040.79%
NFLX220318P008200002021-08-25 5:34PM EDT2022-03-18313.75229.50238.450.00-2035.79%
NFLX220617P008200002021-09-15 12:17PM EDT2022-06-17249.95238.40243.100.00-62533.36%
NFLX230120P008200002021-08-25 5:34PM EDT2023-01-20298.50254.65261.950.00-2034.45%