Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
506.58-2.20 (-0.43%)
As of 1:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423C005300002021-04-23 1:06PM EDT2021-04-230.060.020.03-0.22-78.57%6822,69536.52%
NFLX210430C005300002021-04-23 1:13PM EDT2021-04-301.411.381.46-1.03-42.21%80999027.75%
NFLX210507C005300002021-04-23 1:11PM EDT2021-05-073.002.923.10-1.20-28.57%12819626.47%
NFLX210514C005300002021-04-23 1:08PM EDT2021-05-144.654.404.85-1.61-25.72%4514426.48%
NFLX210521C005300002021-04-23 1:08PM EDT2021-05-216.256.206.40-1.90-23.31%1292,41226.35%
NFLX210618C005300002021-04-23 1:10PM EDT2021-06-1812.2012.1012.30-2.35-16.15%1391,12827.01%
NFLX210716C005300002021-04-23 12:08PM EDT2021-07-1619.2119.7520.50-1.79-8.52%1142,21430.90%
NFLX210917C005300002021-04-22 2:49PM EDT2021-09-1730.1930.2531.45-0.31-1.02%11,20932.05%
NFLX220121C005300002021-04-23 1:05PM EDT2022-01-2148.9948.8049.60-2.41-4.69%1775533.94%
NFLX220318C005300002021-04-22 12:48PM EDT2022-03-1853.7054.4055.400.00-147533.95%
NFLX230120C005300002021-04-22 12:28PM EDT2023-01-2084.2982.3585.000.00-229835.53%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P005300002021-04-23 1:03PM EDT2021-04-2325.1624.3025.20+2.99+13.49%7051,51776.17%
NFLX210430P005300002021-04-23 1:02PM EDT2021-04-3026.0725.6526.40+1.26+5.08%5335435.67%
NFLX210507P005300002021-04-23 1:03PM EDT2021-05-0727.8827.2528.65-1.45-4.94%314533.20%
NFLX210514P005300002021-04-22 1:03PM EDT2021-05-1430.5028.1530.200.00-65031.15%
NFLX210521P005300002021-04-23 12:54PM EDT2021-05-2131.7630.5531.15+3.06+10.66%881,22329.05%
NFLX210528P005300002021-04-21 2:02PM EDT2021-05-2832.7731.2032.800.00-152428.99%
NFLX210618P005300002021-04-23 11:05AM EDT2021-06-1838.7236.1537.10+0.12+0.31%880028.86%
NFLX210716P005300002021-04-23 12:39PM EDT2021-07-1645.4843.6544.55+2.78+6.51%629831.57%
NFLX210917P005300002021-04-22 10:26AM EDT2021-09-1755.0053.5054.650.00-138831.89%
NFLX220121P005300002021-04-22 3:57PM EDT2022-01-2170.4570.6071.800.00-441933.27%
NFLX220318P005300002021-04-21 9:32AM EDT2022-03-1880.6076.1077.100.00-108533.07%
NFLX230120P005300002021-04-15 11:01AM EDT2023-01-20103.85100.55102.900.00-133633.48%