Singapore markets close in 5 hours 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.31+0.73 (+0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C007100002021-04-09 3:59PM EDT2021-04-160.060.000.10-0.01-14.29%1010176.17%
NFLX210423C007100002021-04-09 3:50PM EDT2021-04-230.540.490.65+0.14+35.00%910966.33%
NFLX210430C007100002021-04-08 1:04PM EDT2021-04-300.840.680.920.00-1155.62%
NFLX210507C007100002021-04-09 2:06PM EDT2021-05-070.950.841.13-0.06-5.94%1150.44%
NFLX210514C007100002021-04-09 2:56PM EDT2021-05-141.171.045.00-0.10-7.87%771954.54%
NFLX210521C007100002021-04-09 9:47AM EDT2021-05-211.291.281.52-0.01-0.77%44542.94%
NFLX210528C007100002021-04-09 11:40AM EDT2021-05-281.610.962.52+1.61-378-43.90%
NFLX210618C007100002021-04-06 12:03PM EDT2021-06-182.532.402.650.00-220436.90%
NFLX210917C007100002021-04-06 12:15PM EDT2021-09-179.609.8511.900.00-7424636.32%
NFLX220121C007100002021-04-08 1:23PM EDT2022-01-2122.3023.2024.200.00-1223235.49%
NFLX220617C007100002021-04-09 3:41PM EDT2022-06-1738.0037.4538.90+4.55+13.60%12135.83%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P007100002021-03-15 12:10AM EDT2021-04-16200.75154.00157.300.00--2111.82%
NFLX210618P007100002021-03-29 9:31AM EDT2021-06-18202.70155.50158.100.00-2839.10%
NFLX210917P007100002020-11-20 11:03AM EDT2021-09-17240.00198.40200.650.00-1963.50%
NFLX220121P007100002021-01-19 2:38PM EDT2022-01-21228.35195.45197.950.00-2246.58%
NFLX220617P007100002021-04-09 11:44AM EDT2022-06-17189.65187.00189.05-49.35-20.65%43433.78%