Singapore markets open in 5 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.92-11.81 (-2.13%)
As of 3:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C003500002021-04-05 9:30AM EDT2021-04-16194.70189.40191.650.00-1120.00%
NFLX210423C003500002021-04-09 10:13AM EDT2021-04-23199.10189.65191.550.00-11110.00%
NFLX210521C003500002021-04-09 2:30PM EDT2021-05-21205.10190.20192.250.00-1259.52%
NFLX210618C003500002021-04-14 12:22PM EDT2021-06-18194.75191.00193.80-10.00-4.88%214259.52%
NFLX210716C003500002021-03-26 1:02PM EDT2021-07-16156.74191.70194.250.00-12552.01%
NFLX210917C003500002021-04-13 11:27AM EDT2021-09-17208.60193.60195.400.00-12443.81%
NFLX220121C003500002021-04-07 11:21AM EDT2022-01-21208.28199.65202.300.00-117343.43%
NFLX220318C003500002021-02-19 3:30PM EDT2022-03-18209.76176.80183.650.00-100.00%
NFLX220617C003500002021-04-07 11:21AM EDT2022-06-17214.45206.60208.900.00-17041.45%
NFLX230120C003500002021-04-12 2:11PM EDT2023-01-20234.93219.20222.000.00-35242.30%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P003500002021-04-09 2:47PM EDT2021-04-160.030.000.100.00-1181171.88%
NFLX210423P003500002021-04-13 12:35PM EDT2021-04-230.050.010.06-0.01-16.67%222591.02%
NFLX210430P003500002021-04-13 11:00AM EDT2021-04-300.040.050.250.00-1180.86%
NFLX210507P003500002021-04-13 11:30AM EDT2021-05-070.230.150.350.00-1472.36%
NFLX210521P003500002021-04-12 1:21PM EDT2021-05-210.560.470.630.00-177063.97%
NFLX210618P003500002021-04-14 12:05PM EDT2021-06-181.010.951.10+0.14+16.09%569253.47%
NFLX210716P003500002021-04-12 3:14PM EDT2021-07-161.441.411.670.00-130748.80%
NFLX210917P003500002021-04-13 1:18PM EDT2021-09-172.793.003.300.00-27279743.34%
NFLX220121P003500002021-04-14 12:51PM EDT2022-01-217.958.008.30+0.51+6.85%121,37840.69%
NFLX220318P003500002021-04-01 12:20PM EDT2022-03-1811.109.9010.250.00-816239.56%
NFLX220617P003500002021-04-09 3:50PM EDT2022-06-1713.1013.6014.300.00-3554639.08%
NFLX230120P003500002021-04-13 12:37PM EDT2023-01-2023.0824.0024.850.00-255239.09%