Singapore markets open in 5 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.76-13.97 (-2.52%)
As of 3:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C002600002021-03-01 3:33PM EDT2021-06-18290.70260.75264.800.00-1370.00%
NFLX210716C002600002020-10-06 2:28PM EDT2021-07-16263.500.000.000.00-260.00%
NFLX210917C002600002021-03-04 4:29PM EDT2021-09-17257.40279.95283.950.00-1762.10%
NFLX220121C002600002021-04-09 9:47AM EDT2022-01-21295.37284.65286.850.00-118957.03%
NFLX220617C002600002021-03-18 3:38PM EDT2022-06-17255.25287.35289.800.00-42550.96%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P002600002021-03-15 12:10AM EDT2021-04-160.090.000.000.00--0100.00%
NFLX210423P002600002021-03-30 2:08PM EDT2021-04-230.090.000.120.00-171154.69%
NFLX210521P002600002021-04-09 11:25AM EDT2021-05-210.100.050.100.00-61381.05%
NFLX210618P002600002021-04-08 11:01AM EDT2021-06-180.240.120.330.00-17968.99%
NFLX210716P002600002020-12-21 10:51AM EDT2021-07-162.380.551.290.00-51169.57%
NFLX210917P002600002021-04-14 12:04PM EDT2021-09-171.051.021.13+0.10+10.53%17555.13%
NFLX220121P002600002021-04-07 12:44PM EDT2022-01-212.692.582.830.00-31,63548.59%
NFLX220318P002600002021-04-01 3:10PM EDT2022-03-183.963.053.400.00-125746.05%
NFLX220617P002600002021-03-30 12:53PM EDT2022-06-175.954.354.800.00-92244.01%
NFLX230120P002600002021-04-14 10:07AM EDT2023-01-209.008.809.70+0.80+9.76%123242.66%