Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.66-2.86 (-0.43%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:840.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008400002021-10-26 10:12AM EDT2021-10-290.030.000.010.00-129575.00%
NFLX211105C008400002021-10-26 12:03PM EDT2021-11-050.040.020.05-0.01-20.00%187350.39%
NFLX211119C008400002021-10-26 10:06AM EDT2021-11-190.230.090.350.00-12440.67%
NFLX211126C008400002021-10-18 1:52PM EDT2021-11-260.080.000.650.00-1339.14%
NFLX211217C008400002021-10-25 3:14PM EDT2021-12-170.850.410.950.00-2213732.11%
NFLX220121C008400002021-10-26 3:31PM EDT2022-01-212.952.603.000.00-1311330.91%
NFLX220218C008400002021-10-25 1:37PM EDT2022-02-184.954.604.90-0.19-3.70%73630.16%
NFLX220318C008400002021-10-26 12:47PM EDT2022-03-187.006.606.950.00-617829.65%
NFLX220617C008400002021-10-26 3:51PM EDT2022-06-1717.0017.0017.85-0.60-3.41%214331.34%
NFLX220916C008400002021-10-26 10:29AM EDT2022-09-1629.6526.9528.550.00-14432.07%
NFLX230120C008400002021-10-11 1:14PM EDT2023-01-2035.9540.6542.550.00-15532.69%
NFLX230317C008400002021-10-20 10:55AM EDT2023-03-1738.5745.3050.800.00-262533.71%
NFLX240119C008400002021-10-25 12:01PM EDT2024-01-1975.1473.4080.850.00-1634.48%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008400002021-09-07 11:42AM EDT2021-11-19231.30207.05210.450.00-113128.21%
NFLX211217P008400002021-10-20 11:04AM EDT2021-12-17209.80172.50175.050.00-2430.71%
NFLX220121P008400002021-08-25 5:34PM EDT2022-01-21322.70247.30249.650.00-1014100.29%
NFLX220318P008400002021-08-25 5:34PM EDT2022-03-18338.26248.65251.050.00--179.08%
NFLX220617P008400002021-09-07 10:44AM EDT2022-06-17242.25216.80219.550.00-101246.80%
NFLX220916P008400002021-09-01 2:21PM EDT2022-09-16264.80239.10247.150.00--651.36%
NFLX230120P008400002021-09-08 3:10PM EDT2023-01-20260.40235.95244.550.00-8742.70%