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:400.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C004000002021-01-15 3:19PM EST2021-01-22100.7597.7599.45-9.25-8.41%632484.47%
NFLX210129C004000002021-01-12 11:01AM EST2021-01-29100.8797.45101.20+9.61+10.53%11569.14%
NFLX210219C004000002021-01-15 2:27PM EST2021-02-19102.5599.85102.05-5.96-5.49%137852.46%
NFLX210319C004000002021-01-15 2:27PM EST2021-03-19105.23102.60104.15-3.77-3.46%1527048.15%
NFLX210618C004000002021-01-15 10:03AM EST2021-06-18115.20113.35115.25-2.75-2.33%128045.28%
NFLX210716C004000002021-01-15 3:09PM EST2021-07-16118.45116.95118.50-3.45-2.83%82845.03%
NFLX210917C004000002021-01-15 2:59PM EST2021-09-17125.10123.20124.70+7.80+6.65%94044.12%
NFLX220121C004000002021-01-15 3:28PM EST2022-01-21137.00135.60137.10-3.86-2.74%630144.03%
NFLX220318C004000002021-01-13 12:06PM EST2022-03-18148.00139.00141.300.00-11843.55%
NFLX220617C004000002021-01-15 3:38PM EST2022-06-17147.00145.80148.50-9.00-5.77%111443.40%
NFLX230120C004000002021-01-11 1:24PM EST2023-01-20164.95158.10166.35-2.05-1.23%110644.36%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P004000002021-01-15 3:58PM EST2021-01-220.400.350.44-0.02-4.76%92137078.52%
NFLX210129P004000002021-01-15 3:30PM EST2021-01-291.000.931.070.00-168065.19%
NFLX210205P004000002021-01-15 3:54PM EST2021-02-051.491.501.69+0.08+5.67%136358.53%
NFLX210212P004000002021-01-15 3:05PM EST2021-02-122.121.972.29+0.25+13.37%50054.10%
NFLX210219P004000002021-01-15 3:58PM EST2021-02-192.462.462.67+0.06+2.50%1241,49250.59%
NFLX210226P004000002021-01-15 12:16PM EST2021-02-263.203.103.35+0.63+24.51%8049.43%
NFLX210319P004000002021-01-15 3:25PM EST2021-03-194.854.955.30+0.10+2.11%422,43345.95%
NFLX210618P004000002021-01-15 2:55PM EST2021-06-1815.4015.1015.60+0.55+3.70%83,01843.34%
NFLX210716P004000002021-01-15 1:59PM EST2021-07-1618.2518.3519.05-0.05-0.27%714243.53%
NFLX210917P004000002021-01-15 11:43AM EST2021-09-1724.3524.2524.95+1.05+4.51%11,25142.65%
NFLX220121P004000002021-01-15 9:30AM EST2022-01-2135.1035.6036.25+0.30+0.86%74,81042.20%
NFLX220318P004000002021-01-15 3:19PM EST2022-03-1839.0038.9040.00+3.00+8.33%1821341.60%
NFLX220617P004000002021-01-15 12:45PM EST2022-06-1743.4545.0546.35-0.50-1.14%6570341.20%
NFLX230120P004000002021-01-14 2:16PM EST2023-01-2056.5056.6060.15-0.26-0.46%1011040.76%