Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
546.54-2.68 (-0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423C003500002021-04-09 10:13AM EDT2021-04-23199.10194.35197.800.00-1111186.43%
NFLX210521C003500002021-04-15 10:11AM EDT2021-05-21196.90195.70198.400.00-1267.90%
NFLX210618C003500002021-04-14 12:22PM EDT2021-06-18194.75196.30199.100.00-214057.13%
NFLX210716C003500002021-03-26 1:02PM EDT2021-07-16156.74196.25200.100.00-12550.38%
NFLX210917C003500002021-04-13 11:27AM EDT2021-09-17208.60198.90201.750.00-12449.49%
NFLX220121C003500002021-04-07 11:21AM EDT2022-01-21208.28204.75207.750.00-117345.34%
NFLX220318C003500002021-02-19 3:30PM EDT2022-03-18209.76176.80183.650.00-100.00%
NFLX220617C003500002021-04-07 11:21AM EDT2022-06-17214.45211.75218.000.00-17045.91%
NFLX230120C003500002021-04-12 2:11PM EDT2023-01-20234.93220.50227.800.00-35243.56%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P003500002021-04-13 12:35PM EDT2021-04-230.050.030.050.00-2225121.09%
NFLX210430P003500002021-04-13 11:00AM EDT2021-04-300.040.000.210.00-1190.43%
NFLX210507P003500002021-04-13 11:30AM EDT2021-05-070.230.060.320.00-1477.93%
NFLX210521P003500002021-04-16 2:49PM EDT2021-05-210.450.310.55-0.11-19.64%207066.36%
NFLX210618P003500002021-04-14 12:05PM EDT2021-06-181.010.851.260.00-568956.27%
NFLX210716P003500002021-04-16 12:13PM EDT2021-07-161.301.194.80-0.04-2.99%230856.85%
NFLX210917P003500002021-04-16 2:07PM EDT2021-09-172.902.753.80+0.11+3.94%179745.95%
NFLX220121P003500002021-04-16 1:38PM EDT2022-01-217.857.407.80+0.35+4.67%71,44540.78%
NFLX220318P003500002021-04-15 12:47PM EDT2022-03-189.209.2011.850.00-1017242.13%
NFLX220617P003500002021-04-16 3:55PM EDT2022-06-1713.3013.0014.00+0.20+1.53%1254639.44%
NFLX230120P003500002021-04-16 12:14PM EDT2023-01-2023.6223.3024.60+0.37+1.59%3955239.45%