Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Strike:300.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C003000002020-12-21 11:22AM EST2021-01-29225.44193.75203.000.00--8116.11%
NFLX210219C003000002020-11-20 2:17PM EST2021-02-19194.25232.50236.950.00-243228.66%
NFLX210319C003000002021-01-13 2:55PM EST2021-03-19208.75195.80203.650.00-12569.29%
NFLX210618C003000002021-01-12 12:32PM EST2021-06-18191.14197.15205.400.00-118250.38%
NFLX210917C003000002021-01-13 3:26PM EST2021-09-17215.35200.95210.000.00-11456.23%
NFLX220121C003000002021-01-14 9:30AM EST2022-01-21216.16207.50215.200.00-2142251.57%
NFLX220318C003000002021-01-15 11:53AM EST2022-03-18214.05209.60218.35-15.15-6.61%1451.13%
NFLX220617C003000002021-01-15 2:27PM EST2022-06-17218.00215.65218.50+8.50+4.06%25546.54%
NFLX230120C003000002021-01-13 3:55PM EST2023-01-20230.60221.75229.10-4.40-1.87%16046.28%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P003000002021-01-15 12:21PM EST2021-01-220.030.000.13-0.01-25.00%20133.20%
NFLX210212P003000002021-01-12 12:50PM EST2021-02-120.250.000.940.00-1184.13%
NFLX210219P003000002021-01-15 3:22PM EST2021-02-190.200.001.22-0.27-57.45%68678.13%
NFLX210319P003000002021-01-15 1:29PM EST2021-03-190.620.501.35-0.06-8.82%625562.11%
NFLX210618P003000002021-01-14 3:56PM EST2021-06-182.951.673.700.00-497051.74%
NFLX210716P003000002021-01-13 1:38PM EST2021-07-163.802.735.200.00-13151.59%
NFLX210917P003000002021-01-14 3:12PM EST2021-09-176.006.107.00-0.10-1.64%125648.01%
NFLX220121P003000002021-01-15 3:58PM EST2022-01-2111.3011.2011.60+0.65+6.10%31,20045.21%
NFLX220318P003000002021-01-11 3:22PM EST2022-03-1813.0012.8513.400.00-2644.14%
NFLX220617P003000002021-01-14 2:54PM EST2022-06-1715.6015.9516.700.00-65188843.20%
NFLX230120P003000002021-01-15 10:36AM EST2023-01-2023.0021.1024.800.00-151442.11%