Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
506.30-2.48 (-0.49%)
As of 2:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:545.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423C005450002021-04-23 1:58PM EDT2021-04-230.010.000.02-0.11-91.67%1481,09550.00%
NFLX210430C005450002021-04-23 2:01PM EDT2021-04-300.650.600.67-0.29-30.85%19666432.30%
NFLX210507C005450002021-04-23 1:49PM EDT2021-05-071.441.361.48-0.56-28.00%5418628.63%
NFLX210514C005450002021-04-22 3:00PM EDT2021-05-142.432.282.75-0.39-13.83%15728.45%
NFLX210521C005450002021-04-23 1:50PM EDT2021-05-213.703.503.70-1.10-22.92%3967027.44%
NFLX210528C005450002021-04-23 11:16AM EDT2021-05-284.254.605.00-1.55-26.72%43627.59%
NFLX210618C005450002021-04-23 1:17PM EDT2021-06-188.108.258.55-1.45-15.18%3733427.63%
NFLX210917C005450002021-04-23 12:26PM EDT2021-09-1724.1525.5026.20-1.90-7.29%1533132.11%
NFLX211217C005450002021-04-21 3:25PM EDT2021-12-1740.5537.3039.450.00-82333.53%
NFLX230120C005450002021-04-21 3:25PM EDT2023-01-2081.0077.7580.150.00-163735.79%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P005450002021-04-23 1:57PM EDT2021-04-2338.1137.6038.80-1.07-2.73%2781,03364.84%
NFLX210430P005450002021-04-23 1:29PM EDT2021-04-3039.1737.4539.15+1.91+5.13%9817829.66%
NFLX210507P005450002021-04-22 2:16PM EDT2021-05-0741.7438.3540.800.00-316631.64%
NFLX210514P005450002021-04-21 12:26PM EDT2021-05-1442.9039.1541.700.00-19629.27%
NFLX210521P005450002021-04-23 1:36PM EDT2021-05-2141.5041.2041.70-4.25-9.29%18278025.50%
NFLX210528P005450002021-04-21 2:41PM EDT2021-05-2843.0041.4043.500.00-26827.15%
NFLX210618P005450002021-04-23 1:14PM EDT2021-06-1847.2945.5046.30-1.71-3.49%632026.18%
NFLX210917P005450002021-04-21 12:25PM EDT2021-09-1765.2062.0063.050.00-114630.64%
NFLX230120P005450002021-04-21 3:02PM EDT2023-01-20111.30107.35111.050.00-121432.89%