Singapore markets open in 4 hours 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

544.01 +3.99 (0.74%)
After hours: 4:06PM EDT

In the money
Show:ListStraddle
Strike:270.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C002700002021-02-22 10:30AM EDT2021-06-18265.58256.15258.050.00-2290.00%
NFLX210716C002700002020-10-05 12:11AM EDT2021-07-16247.05231.50233.950.00--10.00%
NFLX210917C002700002021-01-20 12:52PM EDT2021-09-17307.60272.00276.700.00-1467.98%
NFLX220121C002700002021-03-12 11:52AM EDT2022-01-21247.00282.45285.050.00-215568.22%
NFLX220318C002700002020-10-30 2:20PM EDT2022-03-18224.80230.30235.000.00-440.00%
NFLX220617C002700002021-02-17 1:36PM EDT2022-06-17287.85248.00258.000.00-2160.00%
NFLX230120C002700002021-04-06 1:02PM EDT2023-01-20290.97280.00286.650.00-1947.90%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210423P002700002021-03-15 12:10AM EDT2021-04-230.690.000.000.00--050.00%
NFLX210430P002700002021-04-08 1:17PM EDT2021-04-300.070.000.160.00-2020116.02%
NFLX210521P002700002021-04-09 1:23PM EDT2021-05-210.080.000.100.00-91774.22%
NFLX210618P002700002021-03-30 2:16PM EDT2021-06-180.540.140.380.00-19766.85%
NFLX210716P002700002021-03-26 1:30PM EDT2021-07-161.000.431.020.00-22364.04%
NFLX210917P002700002021-04-07 1:42PM EDT2021-09-171.211.141.260.00-25753.50%
NFLX220121P002700002021-04-07 12:44PM EDT2022-01-213.052.953.200.00-1551,19447.55%
NFLX220318P002700002021-04-12 12:34PM EDT2022-03-183.383.453.850.00-112845.14%
NFLX220617P002700002021-04-01 3:08PM EDT2022-06-175.614.956.400.00-410144.98%
NFLX230120P002700002021-04-09 10:26AM EDT2023-01-209.459.9011.000.00-125042.29%