Singapore markets open in 4 hours 24 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

540.80 +0.78 (0.14%)
After hours: 4:36PM EDT

In the money
Show:ListStraddle
Strike:320.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C003200002021-03-15 12:09AM EDT2021-05-21209.860.000.000.00--00.00%
NFLX210618C003200002021-02-04 2:30PM EDT2021-06-18240.00197.95201.650.00-100.00%
NFLX210716C003200002020-10-02 2:44PM EDT2021-07-16204.50169.00173.000.00-230.00%
NFLX210917C003200002021-03-03 4:12PM EDT2021-09-17210.35221.25225.400.00-454950.41%
NFLX220121C003200002021-04-09 9:47AM EDT2022-01-21238.60225.00229.800.00-110149.16%
NFLX220318C003200002021-03-08 4:06PM EDT2022-03-18195.00230.50240.500.00-11151.81%
NFLX220617C003200002021-03-26 12:02PM EDT2022-06-17201.19231.50234.900.00-33645.40%
NFLX230120C003200002021-03-19 10:48AM EDT2023-01-20220.00241.45247.500.00-41346.30%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P003200002021-03-26 10:52AM EDT2021-04-160.130.000.520.00-115242.19%
NFLX210423P003200002021-04-06 3:21PM EDT2021-04-230.090.000.100.00-5245111.33%
NFLX210430P003200002021-04-09 9:37AM EDT2021-04-300.140.000.190.00-1190.82%
NFLX210521P003200002021-03-22 10:20AM EDT2021-05-210.870.160.420.00-1368.99%
NFLX210618P003200002021-04-05 11:53AM EDT2021-06-180.800.490.760.00-131958.06%
NFLX210716P003200002021-04-05 11:46AM EDT2021-07-161.250.951.160.00-83452.72%
NFLX210917P003200002021-04-14 11:13AM EDT2021-09-172.052.002.29+0.04+1.99%1025346.82%
NFLX220121P003200002021-04-14 12:33PM EDT2022-01-215.455.405.75+0.20+3.81%11,06442.68%
NFLX220318P003200002021-04-14 12:04PM EDT2022-03-186.706.807.10-1.13-14.43%1212541.15%
NFLX220617P003200002021-04-08 11:29AM EDT2022-06-178.709.5010.100.00-21,15240.29%
NFLX230120P003200002021-04-09 12:14PM EDT2023-01-2017.7017.7518.950.00-216440.24%