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:350.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C003500002020-12-29 11:06AM EST2021-01-22142.57143.85153.000.00-13120.95%
NFLX210129C003500002020-12-31 9:55AM EST2021-01-29185.56143.70153.250.00-2086.87%
NFLX210205C003500002020-12-31 9:55AM EST2021-02-05185.73144.15151.900.00-2252.93%
NFLX210219C003500002021-01-15 2:27PM EST2021-02-19150.75144.55151.95-9.12-5.70%108350.39%
NFLX210319C003500002021-01-06 10:52AM EST2021-03-19161.85145.90153.850.00-43151.76%
NFLX210618C003500002021-01-05 1:36PM EST2021-06-18154.45151.25159.950.00-313954.00%
NFLX210716C003500002021-01-11 10:54AM EST2021-07-16163.01157.00158.600.00-12347.70%
NFLX210917C003500002020-12-21 9:53AM EST2021-09-17171.20161.20163.150.00-21846.60%
NFLX220121C003500002021-01-12 1:09PM EST2022-01-21171.60170.50172.00-4.20-2.39%218345.54%
NFLX220318C003500002021-01-13 1:16PM EST2022-03-18185.00183.15191.700.00-21053.63%
NFLX220617C003500002021-01-12 12:50PM EST2022-06-17173.10178.15180.900.00-26744.50%
NFLX230120C003500002021-01-12 11:49AM EST2023-01-20185.00187.70193.850.00-32744.24%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P003500002021-01-15 10:56AM EST2021-01-220.180.010.18+0.07+63.64%184699.41%
NFLX210129P003500002021-01-15 12:58PM EST2021-01-290.210.100.35-0.17-44.74%31277.93%
NFLX210205P003500002021-01-14 2:40PM EST2021-02-050.340.280.520.00-2068.75%
NFLX210219P003500002021-01-15 9:35AM EST2021-02-190.760.601.38+0.08+11.76%736961.47%
NFLX210226P003500002021-01-14 2:35PM EST2021-02-260.920.412.33-0.33-26.40%2559.52%
NFLX210319P003500002021-01-15 1:29PM EST2021-03-191.670.862.43+0.02+1.21%1062250.34%
NFLX210618P003500002021-01-15 2:21PM EST2021-06-186.606.757.10+0.10+1.54%1671645.75%
NFLX210716P003500002021-01-15 12:48PM EST2021-07-168.308.709.15+0.20+2.47%114445.47%
NFLX210917P003500002021-01-14 12:17PM EST2021-09-1712.4112.6013.05+0.31+2.56%383644.14%
NFLX220121P003500002021-01-15 2:48PM EST2022-01-2120.8520.7021.30+0.85+4.25%1896943.30%
NFLX220318P003500002021-01-12 1:01PM EST2022-03-1824.9023.3024.050.00-42542.50%
NFLX220617P003500002021-01-15 1:27PM EST2022-06-1727.4927.8528.95+0.14+0.51%552941.92%
NFLX230120P003500002021-01-11 3:55PM EST2023-01-2037.3037.2541.25-2.19-5.55%1010541.86%