Singapore markets open in 5 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.78-13.95 (-2.52%)
As of 3:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C003600002021-03-18 10:38AM EDT2021-04-16157.70180.50182.250.00--1253.91%
NFLX210618C003600002021-03-23 3:42PM EDT2021-06-18179.900.000.000.00-100.00%
NFLX210716C003600002021-03-31 9:56AM EDT2021-07-16163.20182.95185.700.00-2756.69%
NFLX210917C003600002021-03-31 10:33AM EDT2021-09-17170.00185.40187.750.00-11250.90%
NFLX220121C003600002021-04-09 9:46AM EDT2022-01-21200.73191.75193.650.00-19145.08%
NFLX220318C003600002021-04-13 1:42PM EDT2022-03-18206.42194.25196.550.00-14044.03%
NFLX220617C003600002020-12-17 10:40AM EDT2022-06-17206.00171.25174.050.00-2340.00%
NFLX230120C003600002021-04-13 11:26AM EDT2023-01-20227.35212.80216.250.00-22643.94%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P003600002021-04-08 10:44AM EDT2021-04-160.020.000.230.00-236174.41%
NFLX210423P003600002021-04-14 1:59PM EDT2021-04-230.030.020.08-0.20-86.96%217087.70%
NFLX210521P003600002021-04-07 1:47PM EDT2021-05-210.670.570.720.00-514461.26%
NFLX210618P003600002021-04-06 9:30AM EDT2021-06-181.101.051.220.00-161650.94%
NFLX210716P003600002021-04-07 1:54PM EDT2021-07-161.681.641.860.00-116946.71%
NFLX210917P003600002021-04-12 3:02PM EDT2021-09-173.353.553.700.00-158541.80%
NFLX220121P003600002021-04-14 9:32AM EDT2022-01-218.408.909.30-0.75-8.20%161,05939.69%
NFLX220318P003600002021-03-24 9:53AM EDT2022-03-1814.9510.9511.550.00-237538.80%
NFLX220617P003600002021-04-07 11:56AM EDT2022-06-1714.4015.3015.950.00-121038.43%
NFLX230120P003600002021-04-12 12:09PM EDT2023-01-2024.8026.4527.550.00-151638.78%