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:360.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C003600002021-01-05 11:06AM EST2021-01-22162.24133.50143.000.00--0104.69%
NFLX210219C003600002021-01-06 3:07PM EST2021-02-19150.85134.75143.850.00-43560.33%
NFLX210319C003600002021-01-14 3:23PM EST2021-03-19143.00138.85142.450.00-213752.03%
NFLX210618C003600002020-12-15 2:44PM EST2021-06-18168.52148.65150.800.00-47750.53%
NFLX210716C003600002021-01-15 12:58PM EST2021-07-16153.72148.55150.15-1.28-0.83%2547.06%
NFLX210917C003600002020-12-14 12:33PM EST2021-09-17175.40161.75163.100.00-1953.51%
NFLX220121C003600002021-01-15 2:06PM EST2022-01-21166.77163.05164.60+9.82+6.26%69245.18%
NFLX220318C003600002021-01-12 12:12PM EST2022-03-18158.23165.65168.000.00-53944.54%
NFLX220617C003600002020-12-17 9:40AM EST2022-06-17206.00171.25174.050.00-23444.26%
NFLX230120C003600002021-01-06 11:41AM EST2023-01-20196.00181.15187.950.00-12244.24%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P003600002021-01-15 3:33PM EST2021-01-220.110.000.21-0.02-15.38%11493.16%
NFLX210129P003600002021-01-14 2:30PM EST2021-01-290.230.180.320.00-52873.34%
NFLX210219P003600002021-01-12 3:20PM EST2021-02-190.890.171.74-0.30-25.21%155956.89%
NFLX210226P003600002021-01-12 11:50AM EST2021-02-261.591.152.440.00-1258.53%
NFLX210319P003600002021-01-15 12:18PM EST2021-03-192.051.502.86-0.39-15.98%519752.88%
NFLX210618P003600002021-01-15 3:48PM EST2021-06-188.208.008.35+0.65+8.61%751845.15%
NFLX210716P003600002021-01-13 1:21PM EST2021-07-169.3010.2010.700.00-38445.03%
NFLX210917P003600002021-01-14 12:43PM EST2021-09-1713.8514.4514.950.00-1040543.76%
NFLX220121P003600002021-01-15 12:35PM EST2022-01-2122.3023.2523.85-3.00-11.86%192743.03%
NFLX220318P003600002021-01-13 9:59AM EST2022-03-1824.9525.9026.850.00-32142.31%
NFLX220617P003600002021-01-14 12:30PM EST2022-06-1729.8830.8532.000.00-921041.73%
NFLX230120P003600002021-01-14 12:52PM EST2023-01-2040.6039.6043.600.00-78341.06%