Singapore markets open in 4 hours 59 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

540.70 +0.68 (0.13%)
After hours: 4:01PM EDT

In the money
Show:ListStraddle
Strike:400.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004000002021-04-12 9:31AM EDT2021-04-16153.05139.50141.250.00-546153.42%
NFLX210423C004000002021-04-09 3:30PM EDT2021-04-23155.00138.80141.650.00-153078.03%
NFLX210521C004000002021-04-14 10:28AM EDT2021-05-21145.10140.35142.65-12.69-8.04%41254.58%
NFLX210618C004000002021-04-12 10:03AM EDT2021-06-18159.88141.30144.100.00-1040951.86%
NFLX210716C004000002021-04-13 3:06PM EDT2021-07-16155.00143.30145.150.00-259546.13%
NFLX210917C004000002021-04-14 3:43PM EDT2021-09-17148.00147.05148.85-12.45-7.76%63341.86%
NFLX220121C004000002021-04-12 3:40PM EDT2022-01-21162.00156.65158.90-6.90-4.09%227840.97%
NFLX220318C004000002021-04-05 11:12AM EDT2022-03-18159.00160.70162.600.00-26140.33%
NFLX220617C004000002021-03-30 9:31AM EDT2022-06-17147.25167.40169.600.00-110840.44%
NFLX230120C004000002021-04-14 11:18AM EDT2023-01-20185.30182.70186.25-8.55-4.41%111341.34%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004000002021-04-13 2:18PM EDT2021-04-160.010.000.040.00-2496111.72%
NFLX210423P004000002021-04-14 3:16PM EDT2021-04-230.260.210.29-0.06-18.75%1016080.08%
NFLX210430P004000002021-04-12 12:11PM EDT2021-04-300.560.380.600.00-11567.58%
NFLX210507P004000002021-04-14 11:23AM EDT2021-05-070.700.630.84-0.03-4.11%7760.62%
NFLX210514P004000002021-04-09 3:36PM EDT2021-05-140.910.811.090.00-41055.71%
NFLX210521P004000002021-04-14 12:02PM EDT2021-05-211.181.101.24+0.10+9.26%219052.23%
NFLX210528P004000002021-04-09 11:57AM EDT2021-05-281.361.261.540.00-601250.56%
NFLX210618P004000002021-04-14 12:45PM EDT2021-06-182.051.902.07+0.27+15.17%123,38044.35%
NFLX210716P004000002021-04-08 1:07PM EDT2021-07-163.003.153.350.00-164341.41%
NFLX210917P004000002021-04-13 2:54PM EDT2021-09-176.006.556.85+0.15+2.56%11,15338.75%
NFLX220121P004000002021-04-14 2:23PM EDT2022-01-2115.4015.1515.65+1.83+13.49%805,30138.08%
NFLX220318P004000002021-04-12 12:32PM EDT2022-03-1818.3518.4018.95+1.25+7.31%448137.51%
NFLX220617P004000002021-04-14 1:37PM EDT2022-06-1724.0024.2024.95+1.44+6.38%277437.44%
NFLX230120P004000002021-04-13 2:45PM EDT2023-01-2036.5037.7539.450.00-1083938.03%