Singapore markets open in 5 hours 51 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.52-13.21 (-2.39%)
As of 3:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C003400002021-03-25 1:35PM EDT2021-04-16163.95201.75203.900.00-12305.71%
NFLX210521C003400002021-03-30 11:21AM EDT2021-05-21169.00202.15204.250.00-4688.54%
NFLX210618C003400002021-04-08 2:51PM EDT2021-06-18212.60202.65204.900.00-311070.00%
NFLX210716C003400002021-04-08 2:51PM EDT2021-07-16213.50203.35205.400.00-3460.89%
NFLX210917C003400002021-03-19 12:32PM EDT2021-09-17178.30204.75207.550.00-12451.58%
NFLX220121C003400002021-03-01 4:31PM EDT2022-01-21223.61189.00198.000.00-22010.00%
NFLX220318C003400002021-01-25 4:58PM EDT2022-03-18234.50226.00235.500.00-1261.06%
NFLX220617C003400002021-02-24 12:56PM EDT2022-06-17234.33186.25190.100.00-4590.00%
NFLX230120C003400002021-04-09 10:56AM EDT2023-01-20235.60228.40231.800.00-22644.84%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P003400002021-03-24 1:07PM EDT2021-04-160.120.000.230.00-1584197.27%
NFLX210423P003400002021-04-14 2:50PM EDT2021-04-230.020.000.04-0.01-33.33%38091.41%
NFLX210521P003400002021-04-09 12:26PM EDT2021-05-210.450.380.500.00-4965.33%
NFLX210618P003400002021-04-14 11:48AM EDT2021-06-180.890.820.95-0.01-1.11%348654.98%
NFLX210716P003400002021-03-15 10:31AM EDT2021-07-163.951.211.440.00-1215349.99%
NFLX210917P003400002021-04-06 10:10AM EDT2021-09-172.912.632.870.00-62,48344.20%
NFLX220121P003400002021-04-12 2:29PM EDT2022-01-216.606.857.200.00-446040.99%
NFLX220318P003400002021-04-13 3:30PM EDT2022-03-188.158.508.950.00-25239.80%
NFLX220617P003400002021-03-23 10:22AM EDT2022-06-1714.7412.1012.600.00-367739.22%
NFLX230120P003400002021-04-12 11:09AM EDT2023-01-2020.2021.5022.450.00-3960439.19%