Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
507.05-1.73 (-0.34%)
As of 2:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423C003700002021-03-25 11:56AM EDT2021-04-23136.50136.25138.050.00--18238.28%
NFLX210521C003700002021-04-12 2:07PM EDT2021-05-21187.28136.35138.350.00-4550.68%
NFLX210618C003700002021-03-31 10:31AM EDT2021-06-18155.00137.55139.350.00-440051.46%
NFLX210716C003700002021-03-31 11:56AM EDT2021-07-16161.00138.70140.450.00-1246.10%
NFLX210917C003700002021-04-15 10:23AM EDT2021-09-17181.80135.85138.650.00-11129.57%
NFLX220121C003700002021-04-22 3:47PM EDT2022-01-21150.01149.70150.750.00-127238.96%
NFLX220318C003700002020-11-09 11:40AM EDT2022-03-18162.05153.55161.800.00-131945.14%
NFLX220617C003700002021-04-08 12:57PM EDT2022-06-17156.93157.95159.850.00-11138.54%
NFLX230120C003700002021-04-22 12:19PM EDT2023-01-20168.96171.10173.750.00-53839.18%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P003700002021-04-23 11:17AM EDT2021-04-230.030.000.05+0.01+50.00%329207.81%
NFLX210430P003700002021-04-23 1:42PM EDT2021-04-300.020.010.03-0.01-33.33%84271.88%
NFLX210514P003700002021-04-21 2:48PM EDT2021-05-140.150.020.27-0.15-50.00%1653.08%
NFLX210521P003700002021-04-22 1:46PM EDT2021-05-210.310.200.370.00-335450.39%
NFLX210618P003700002021-04-22 2:25PM EDT2021-06-181.050.810.970.00-389043.46%
NFLX210716P003700002021-04-23 12:30PM EDT2021-07-161.881.681.92-0.04-2.08%215740.57%
NFLX210917P003700002021-04-22 10:34AM EDT2021-09-174.604.154.300.00-135437.08%
NFLX220121P003700002021-04-23 11:43AM EDT2022-01-2112.0510.9511.35+0.55+4.78%3548436.45%
NFLX220318P003700002021-04-22 11:35AM EDT2022-03-1814.5013.5513.850.00-422335.67%
NFLX220617P003700002021-04-21 1:34PM EDT2022-06-1719.5818.3518.900.00-359835.63%
NFLX230120P003700002021-04-22 12:08PM EDT2023-01-2030.5029.4530.60-1.45-4.54%21,54335.84%