Singapore markets close in 4 hours 50 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:290.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C002900002021-04-06 11:12AM EDT2021-04-16259.54263.65266.850.00-12293.46%
NFLX210618C002900002021-03-09 4:56PM EDT2021-06-18218.55263.45267.700.00-429961.82%
NFLX210716C002900002021-03-04 4:29PM EDT2021-07-16227.05248.95253.250.00-120.00%
NFLX210917C002900002021-01-14 11:16AM EDT2021-09-17220.85268.60273.300.00-8767.42%
NFLX220121C002900002021-03-26 11:41AM EDT2022-01-21222.15268.90275.250.00-110252.60%
NFLX220617C002900002020-06-24 1:00PM EDT2022-06-17205.00220.60227.100.00-110.00%
NFLX230120C002900002020-10-23 11:26AM EDT2023-01-20229.15225.25234.000.00-100.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P002900002021-03-26 3:51PM EDT2021-04-160.050.000.050.00-152181.25%
NFLX210423P002900002021-03-15 12:10AM EDT2021-04-231.110.000.170.00--8130.47%
NFLX210521P002900002021-03-30 12:42PM EDT2021-05-210.450.110.240.00-51577.05%
NFLX210618P002900002021-04-05 12:54PM EDT2021-06-180.550.250.500.00-1021164.65%
NFLX210716P002900002021-03-23 2:55PM EDT2021-07-161.010.534.800.00-225273.97%
NFLX210917P002900002021-03-31 9:43AM EDT2021-09-172.241.251.510.00-812651.09%
NFLX220121P002900002021-03-31 9:45AM EDT2022-01-215.103.405.100.00-2824549.22%
NFLX220318P002900002021-04-09 11:46AM EDT2022-03-184.354.104.55-2.55-36.96%433343.86%
NFLX220617P002900002021-04-07 10:17AM EDT2022-06-176.555.906.450.00-117842.26%
NFLX230120P002900002021-04-09 9:51AM EDT2023-01-2012.0511.6512.65-1.45-10.74%137841.36%