Singapore markets close in 3 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
508.78-0.12 (-0.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C002800002021-03-09 4:24PM EDT2021-06-18232.70274.75277.400.00-746224.26%
NFLX210716C002800002021-02-08 12:37PM EDT2021-07-16270.80228.25231.150.00-1261.52%
NFLX210917C002800002021-04-12 12:34PM EDT2021-09-17274.600.000.000.00-100.00%
NFLX220121C002800002021-03-10 11:59AM EDT2022-01-21236.44278.45284.900.00-1141108.18%
NFLX220617C002800002020-10-16 11:47AM EDT2022-06-17282.00220.35223.050.00-120.00%
NFLX230120C002800002021-04-21 10:19AM EDT2023-01-20243.92246.20249.950.00-2047.61%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P002800002021-04-09 12:20PM EDT2021-04-230.050.000.000.00-8050.00%
NFLX210521P002800002021-04-21 11:16AM EDT2021-05-210.060.000.000.00-1050.00%
NFLX210618P002800002021-04-21 3:24PM EDT2021-06-180.380.000.000.00-5025.00%
NFLX210716P002800002021-04-12 9:49AM EDT2021-07-160.400.000.000.00-2025.00%
NFLX210917P002800002021-04-19 1:58PM EDT2021-09-171.120.000.000.00-3012.50%
NFLX220121P002800002021-04-12 3:10PM EDT2022-01-213.250.000.000.00-10012.50%
NFLX220318P002800002021-04-05 9:44AM EDT2022-03-184.150.000.000.00-1012.50%
NFLX220617P002800002021-04-13 3:52PM EDT2022-06-175.600.000.000.00-2012.50%
NFLX230120P002800002021-04-21 3:22PM EDT2023-01-2011.950.000.000.00-306.25%