Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
470.20-13.66 (-2.82%)
At close: 4:00PM EDT

473.50 +3.30 (0.70%)
Before hours: 7:33AM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716C002400002020-09-15 1:09PM EDT240.00261.720.000.000.00-240.00%
NFLX210716C002600002020-09-08 10:27AM EDT260.00271.500.000.000.00-230.00%
NFLX210716C002900002020-09-11 9:41AM EDT290.00213.850.000.000.00-110.00%
NFLX210716C003100002020-09-08 3:19PM EDT310.00217.600.000.000.00-110.00%
NFLX210716C003200002020-09-08 3:19PM EDT320.00209.700.000.000.00-110.00%
NFLX210716C003500002020-09-17 12:11PM EDT350.00145.000.000.000.00-5210.00%
NFLX210716C004000002020-09-15 1:09PM EDT400.00133.230.000.000.00-320.00%
NFLX210716C004100002020-09-08 3:19PM EDT410.00146.700.000.000.00-110.00%
NFLX210716C004300002020-08-27 1:36PM EDT430.00108.500.000.000.00-100.00%
NFLX210716C004400002020-08-10 2:21PM EDT440.00106.29117.10120.700.00-1163.30%
NFLX210716C004500002020-08-26 9:41AM EDT450.00110.000.000.000.00-220.00%
NFLX210716C004600002020-09-04 12:24PM EDT460.00118.400.000.000.00-280.00%
NFLX210716C004700002020-09-10 3:58PM EDT470.0089.000.000.000.00-140.00%
NFLX210716C004800002020-09-11 11:11AM EDT480.0087.450.000.000.00-770.39%
NFLX210716C004900002020-08-26 9:50AM EDT490.0093.800.000.000.00-130.78%
NFLX210716C005000002020-09-17 1:10PM EDT500.0065.250.000.000.00-31591.56%
NFLX210716C005100002020-09-16 2:15PM EDT510.0075.550.000.000.00-271.56%
NFLX210716C005200002020-09-17 12:39PM EDT520.0056.450.000.000.00-21053.13%
NFLX210716C005300002020-09-01 11:16AM EDT530.00112.000.000.000.00-223.13%
NFLX210716C005400002020-09-17 12:07PM EDT540.0052.400.000.000.00-2553.13%
NFLX210716C005600002020-09-14 12:37PM EDT560.0048.200.000.000.00-393.13%
NFLX210716C005800002020-09-08 1:14PM EDT580.0072.220.000.000.00-10186.25%
NFLX210716C005900002020-09-10 3:48PM EDT590.0047.350.000.000.00-6226.25%
NFLX210716C006000002020-09-17 10:33AM EDT600.0037.500.000.000.00-136.25%
NFLX210716C006100002020-09-09 9:30AM EDT610.0063.300.000.000.00--56.25%
NFLX210716C006500002020-09-15 1:57PM EDT650.0034.960.000.000.00-26186.25%
NFLX210716C006600002020-08-17 12:00AM EDT660.0029.200.000.000.00--06.25%
NFLX210716C007000002020-09-15 1:08PM EDT700.0025.850.000.000.00-1216.25%
NFLX210716C007400002020-09-01 11:02AM EDT740.0045.690.000.000.00-11612.50%
NFLX210716C008000002020-09-16 12:40PM EDT800.0013.850.000.000.00-1312.50%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210716P002400002020-08-31 12:34PM EDT240.005.750.000.000.00-14712.50%
NFLX210716P002500002020-09-03 11:37AM EDT250.008.500.000.000.00-252712.50%
NFLX210716P002600002020-09-04 11:56AM EDT260.0011.560.000.000.00-2212.50%
NFLX210716P003000002020-09-17 11:51AM EDT300.0013.470.000.000.00-2112.50%
NFLX210716P003100002020-08-26 10:13AM EDT310.0015.800.000.000.00-10116.25%
NFLX210716P003200002020-09-15 1:07PM EDT320.0017.800.000.000.00-10136.25%
NFLX210716P003600002020-08-27 12:49PM EDT360.0023.100.000.000.00-116.25%
NFLX210716P003700002020-09-15 1:49PM EDT370.0025.900.000.000.00-6186.25%
NFLX210716P003800002020-08-31 1:32PM EDT380.0034.300.000.000.00-33496.25%
NFLX210716P003900002020-08-24 12:16PM EDT390.0034.900.000.000.00-12133.13%
NFLX210716P004000002020-09-15 10:13AM EDT400.0036.700.000.000.00-3263.13%
NFLX210716P004200002020-09-14 3:55PM EDT420.0049.100.000.000.00-80973.13%
NFLX210716P004300002020-09-10 12:09PM EDT430.0053.000.000.000.00-1231.56%
NFLX210716P004400002020-09-16 10:44AM EDT440.0053.050.000.000.00-15461.56%
NFLX210716P004500002020-09-16 2:53PM EDT450.0058.650.000.000.00-63110.78%
NFLX210716P004600002020-09-01 3:28PM EDT460.0056.780.000.000.00-2590.78%
NFLX210716P004700002020-09-10 1:39PM EDT470.0071.100.000.000.00-5570.03%
NFLX210716P004800002020-09-09 10:44AM EDT480.0074.500.000.000.00-641410.00%
NFLX210716P004900002020-09-01 12:39PM EDT490.0070.150.000.000.00-6110.00%
NFLX210716P005000002020-09-01 3:28PM EDT500.0082.040.000.000.00-1330.00%
NFLX210716P005100002020-09-01 12:38PM EDT510.0079.700.000.000.00--60.00%
NFLX210716P005200002020-09-01 12:39PM EDT520.0085.250.000.000.00-5250.00%
NFLX210716P005300002020-09-01 2:06PM EDT530.0090.800.000.000.00-750.00%
NFLX210716P005400002020-09-01 12:39PM EDT540.0095.800.000.000.00-560.00%
NFLX210716P005600002020-09-01 12:39PM EDT560.00107.350.000.000.00-3120.00%
NFLX210716P005800002020-09-15 12:09PM EDT580.00134.450.000.000.00-9170.00%
NFLX210716P005900002020-09-08 10:24AM EDT590.00141.300.000.000.00-110.00%
NFLX210716P006000002020-09-08 10:24AM EDT600.00148.030.000.000.00-110.00%
NFLX210716P006300002020-09-16 9:46AM EDT630.00169.680.000.000.00-10100.00%
NFLX210716P006600002020-08-26 9:54AM EDT660.00187.320.000.000.00--100.00%