Singapore markets open in 5 hours

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

540.21 +0.18 (0.03%)
After hours: 4:00PM EDT

In the money
Show:ListStraddle
Strike:300.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C003000002021-03-19 11:27AM EDT2021-04-16207.18239.30241.450.00-17280.08%
NFLX210521C003000002021-03-26 2:15PM EDT2021-05-21198.89239.00241.700.00-5877.83%
NFLX210618C003000002021-04-09 3:50PM EDT2021-06-18255.58239.25242.400.00-217966.82%
NFLX210716C003000002021-02-02 4:50PM EDT2021-07-16253.25214.50218.150.00-100.00%
NFLX210917C003000002021-02-22 10:30AM EDT2021-09-17235.35228.00230.100.00-3210.00%
NFLX220121C003000002021-04-09 1:00PM EDT2022-01-21259.00245.60247.350.00-141349.92%
NFLX220318C003000002021-04-06 3:45PM EDT2022-03-18253.25245.85248.800.00-3847.85%
NFLX220617C003000002021-03-12 3:38PM EDT2022-06-17226.95263.60265.900.00-15659.40%
NFLX230120C003000002021-04-05 2:44PM EDT2023-01-20256.46258.60261.700.00-46846.09%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P003000002021-04-14 10:34AM EDT2021-04-160.010.000.01-0.02-66.67%2131187.50%
NFLX210423P003000002021-04-09 3:41PM EDT2021-04-230.030.000.140.00-1116127.93%
NFLX210514P003000002021-04-12 12:23PM EDT2021-05-140.010.000.250.00--177.15%
NFLX210521P003000002021-04-12 1:15PM EDT2021-05-210.080.120.290.00-203273.58%
NFLX210618P003000002021-04-12 3:55PM EDT2021-06-180.470.450.500.00-31,01462.04%
NFLX210716P003000002021-04-12 9:30AM EDT2021-07-160.950.650.900.00-53855.74%
NFLX210917P003000002021-04-13 12:58PM EDT2021-09-171.521.581.780.00-3285749.41%
NFLX220121P003000002021-04-14 2:16PM EDT2022-01-214.204.254.50+0.20+5.00%601,98944.38%
NFLX220318P003000002021-04-12 2:03PM EDT2022-03-184.875.155.550.00-41,16642.58%
NFLX220617P003000002021-04-13 9:55AM EDT2022-06-176.957.457.900.00-41,42041.33%
NFLX230120P003000002021-04-14 10:13AM EDT2023-01-2014.3014.1515.45+0.63+4.61%71,61041.05%