Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
506.48-2.30 (-0.45%)
As of 2:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:740.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423C007400002021-04-21 11:28AM EDT2021-04-230.010.000.010.00-66337212.50%
NFLX210430C007400002021-04-22 12:35PM EDT2021-04-300.010.000.110.00-21690.23%
NFLX210507C007400002021-04-21 3:16PM EDT2021-05-070.010.000.030.00-245658.98%
NFLX210514C007400002021-04-13 1:35PM EDT2021-05-140.550.000.150.00-1156.06%
NFLX210521C007400002021-04-21 12:40PM EDT2021-05-210.050.040.050.00-14147.07%
NFLX210528C007400002021-04-14 10:12AM EDT2021-05-280.850.000.210.00-2348.98%
NFLX210618C007400002021-04-21 9:56AM EDT2021-06-180.260.110.310.00-114240.82%
NFLX210716C007400002021-04-22 11:02AM EDT2021-07-160.640.540.75+0.06+10.34%17237.70%
NFLX210917C007400002021-04-22 3:44PM EDT2021-09-172.161.932.200.00-58734.21%
NFLX211217C007400002021-04-23 1:29PM EDT2021-12-175.955.806.15-0.65-9.85%21633.61%
NFLX220121C007400002021-04-21 10:14AM EDT2022-01-219.307.908.350.00-5014733.97%
NFLX220318C007400002021-04-13 3:07PM EDT2022-03-1822.509.6511.150.00-824533.57%
NFLX220617C007400002021-04-23 12:09PM EDT2022-06-1716.1214.8016.70-2.38-12.86%29533.71%
NFLX230120C007400002021-04-15 1:00PM EDT2023-01-2051.8529.6531.350.00-16334.53%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210507P007400002021-04-06 10:11AM EDT2021-05-07190.70231.60234.100.00--086.52%
NFLX210521P007400002021-04-07 11:58AM EDT2021-05-21191.95232.25233.500.00--00.00%
NFLX210618P007400002021-01-25 10:42AM EDT2021-06-18187.60193.15196.650.00-170.00%
NFLX210716P007400002021-01-20 11:04AM EDT2021-07-16188.90205.40208.000.00-1180.00%
NFLX210917P007400002020-12-24 11:59AM EDT2021-09-17239.15193.70196.900.00-990.00%
NFLX220121P007400002021-02-03 11:56AM EDT2022-01-21225.75239.00245.050.00-193537.26%
NFLX220318P007400002021-01-22 4:40PM EDT2022-03-18212.85229.10231.750.00-210.00%
NFLX220617P007400002020-12-17 3:09PM EDT2022-06-17248.55269.45272.200.00-1946.50%
NFLX230120P007400002021-02-16 1:42PM EDT2023-01-20248.00264.25269.500.00-171736.63%