Singapore markets close in 3 hours 57 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:340.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003400002021-03-30 11:21AM EDT2021-05-21169.000.000.000.00-400.00%
NFLX210618C003400002021-04-08 2:51PM EDT2021-06-18168.920.000.000.00-100.00%
NFLX210716C003400002021-04-08 2:51PM EDT2021-07-16213.500.000.000.00-300.00%
NFLX210917C003400002021-03-19 12:32PM EDT2021-09-17178.30208.50211.300.00-12499.93%
NFLX220121C003400002021-04-20 10:14AM EDT2022-01-21222.950.000.000.00-500.00%
NFLX220318C003400002021-01-25 4:58PM EDT2022-03-18234.50226.00235.500.00-1283.46%
NFLX220617C003400002021-04-22 11:38AM EDT2022-06-17180.620.000.000.00-100.00%
NFLX230120C003400002021-04-21 2:49PM EDT2023-01-20199.200.000.000.00-300.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P003400002021-04-16 12:28PM EDT2021-04-230.010.000.000.00-2050.00%
NFLX210521P003400002021-04-22 3:21PM EDT2021-05-210.130.000.000.00-12025.00%
NFLX210618P003400002021-04-22 3:36PM EDT2021-06-180.800.000.000.00-10025.00%
NFLX210716P003400002021-03-15 10:31AM EDT2021-07-163.951.201.440.00-1215347.13%
NFLX210917P003400002021-04-21 3:16PM EDT2021-09-172.850.000.000.00-4012.50%
NFLX211217P003400002021-04-22 11:32AM EDT2021-12-176.050.000.000.00-15012.50%
NFLX220121P003400002021-04-21 11:50AM EDT2022-01-218.050.000.000.00-6106.25%
NFLX220318P003400002021-04-21 9:32AM EDT2022-03-189.490.000.000.00-306.25%
NFLX220617P003400002021-03-23 2:16PM EDT2022-06-1714.740.000.000.00-306.25%
NFLX230120P003400002021-04-22 12:00PM EDT2023-01-2023.850.000.000.00-806.25%