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:370.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C003700002021-01-08 10:15AM EST2021-02-19140.80125.00134.100.00-42957.96%
NFLX210319C003700002021-01-08 3:54PM EST2021-03-19142.95127.70135.550.00-12252.22%
NFLX210618C003700002021-01-05 11:56AM EST2021-06-18145.07137.50139.100.00-140446.56%
NFLX210917C003700002020-12-18 10:09AM EST2021-09-17178.75145.30147.350.00-11045.71%
NFLX220121C003700002021-01-12 12:35PM EST2022-01-21149.25155.90157.350.00-128544.82%
NFLX220318C003700002020-11-09 10:40AM EST2022-03-18162.05153.55161.800.00-131944.79%
NFLX220617C003700002020-11-23 9:55AM EST2022-06-17156.90180.35183.550.00-1952.54%
NFLX230120C003700002021-01-11 2:22PM EST2023-01-20185.00175.45181.300.00-14243.79%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P003700002021-01-15 3:47PM EST2021-01-220.130.120.23-0.11-45.83%124291.50%
NFLX210129P003700002021-01-06 1:48PM EST2021-01-290.540.290.500.00-12072.31%
NFLX210205P003700002021-01-14 3:24PM EST2021-02-050.600.600.84-0.47-43.93%1264.89%
NFLX210212P003700002021-01-12 2:53PM EST2021-02-121.140.172.11-0.20-14.93%4060.94%
NFLX210219P003700002021-01-15 3:13PM EST2021-02-191.110.212.33+0.04+3.74%1083055.63%
NFLX210319P003700002021-01-15 9:36AM EST2021-03-192.512.552.84-0.31-10.99%253349.17%
NFLX210618P003700002021-01-15 2:57PM EST2021-06-189.259.409.90+0.15+1.65%1166544.75%
NFLX210716P003700002021-01-12 2:07PM EST2021-07-1613.6011.8512.450.00-1011244.62%
NFLX210917P003700002021-01-12 2:26PM EST2021-09-1715.8016.5517.100.00-125343.44%
NFLX220121P003700002021-01-15 3:40PM EST2022-01-2126.4026.0026.65+1.40+5.60%1735542.82%
NFLX220318P003700002020-12-18 6:16PM EST2022-03-1830.6628.8529.800.00--142.10%
NFLX220617P003700002021-01-14 12:06PM EST2022-06-1733.3033.9035.250.00-855141.56%
NFLX230120P003700002020-11-27 11:06AM EST2023-01-2047.0043.8049.150.00-12941.80%