Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
637.97+9.68 (+1.54%)
At close: 4:00PM EDT
638.88 +0.91 (+0.14%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008800002021-10-18 12:51PM EDT2021-10-290.200.000.000.00-2325.00%
NFLX211105C008800002021-10-11 9:51AM EDT2021-11-050.170.000.000.00-1025.00%
NFLX211119C008800002021-10-13 3:37PM EDT2021-11-190.230.000.000.00--125.00%
NFLX211126C008800002021-10-14 10:56AM EDT2021-11-260.250.000.000.00--2325.00%
NFLX211217C008800002021-10-18 9:39AM EDT2021-12-170.570.000.000.00-2912.50%
NFLX220121C008800002021-10-18 10:55AM EDT2022-01-211.580.000.000.00-347912.50%
NFLX220318C008800002021-10-06 1:32PM EDT2022-03-185.750.000.000.00-13212.50%
NFLX220617C008800002021-10-18 1:35PM EDT2022-06-1710.050.000.000.00-1071796.25%
NFLX220916C008800002021-10-15 12:12PM EDT2022-09-1615.950.000.000.00-1366.25%
NFLX230120C008800002021-10-18 11:34AM EDT2023-01-2028.170.000.000.00-6446.25%
NFLX240119C008800002021-10-15 1:39PM EDT2024-01-1961.950.000.000.00-143.13%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008800002021-10-04 10:11AM EDT2021-11-19277.800.000.000.00--10.00%
NFLX211217P008800002021-10-15 1:20PM EDT2021-12-17249.900.000.000.00-350.00%
NFLX220121P008800002021-08-25 5:34PM EDT2022-01-21375.55286.80289.050.00-1587.86%
NFLX220617P008800002021-09-15 12:29PM EDT2022-06-17305.85256.80260.050.00-23138.21%