Singapore markets open in 4 hours 53 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

541.00 +0.98 (0.18%)
After hours: 4:07PM EDT

In the money
Show:ListStraddle
Strike:370.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C003700002021-03-24 9:56AM EDT2021-04-16156.50169.00172.100.00-37199.22%
NFLX210423C003700002021-03-25 11:56AM EDT2021-04-23136.50168.85171.150.00--18123.19%
NFLX210521C003700002021-04-12 2:07PM EDT2021-05-21187.28170.25172.800.00-4566.53%
NFLX210618C003700002021-03-31 10:31AM EDT2021-06-18155.00171.00173.250.00-440053.86%
NFLX210716C003700002021-03-31 11:56AM EDT2021-07-16161.00172.00174.450.00-1253.29%
NFLX210917C003700002021-03-08 10:54AM EDT2021-09-17154.00173.10179.050.00-11150.08%
NFLX220121C003700002021-03-23 11:01AM EDT2022-01-21186.75181.40184.200.00-227243.19%
NFLX220318C003700002020-11-09 11:40AM EDT2022-03-18162.05153.55161.800.00-13190.00%
NFLX220617C003700002021-04-08 12:57PM EDT2022-06-17198.37190.50193.000.00-21042.04%
NFLX230120C003700002021-04-09 10:55AM EDT2023-01-20212.95204.10207.000.00-73742.31%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P003700002021-04-05 2:00PM EDT2021-04-160.040.000.520.00-138180.66%
NFLX210423P003700002021-04-12 1:46PM EDT2021-04-230.100.020.110.00-11084.38%
NFLX210430P003700002021-04-13 10:17AM EDT2021-04-300.190.120.330.00-3374.51%
NFLX210514P003700002021-04-05 10:02AM EDT2021-05-141.310.420.670.00--462.23%
NFLX210521P003700002021-04-01 12:18PM EDT2021-05-211.120.640.830.00-324858.84%
NFLX210618P003700002021-04-12 2:17PM EDT2021-06-181.191.201.420.00-384549.96%
NFLX210716P003700002021-04-12 3:14PM EDT2021-07-161.891.902.190.00-115545.53%
NFLX210917P003700002021-04-13 10:35AM EDT2021-09-173.554.154.350.00-933441.07%
NFLX220121P003700002021-04-14 1:09PM EDT2022-01-2110.2010.3010.80+0.35+3.55%1241539.46%
NFLX220318P003700002021-04-12 10:14AM EDT2022-03-1811.7512.8513.300.00-215738.63%
NFLX220617P003700002021-03-31 3:48PM EDT2022-06-1720.8517.3018.150.00-359338.35%
NFLX230120P003700002021-04-14 3:02PM EDT2023-01-2029.2529.4030.50+2.34+8.70%151,16838.72%