Singapore markets open in 4 hours 39 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

540.92 +0.90 (0.17%)
After hours: 4:20PM EDT

In the money
Show:ListStraddle
Strike:410.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004100002021-04-12 3:57PM EDT2021-04-16141.50127.50131.750.00-1013186.67%
NFLX210423C004100002021-04-12 2:02PM EDT2021-04-23147.50128.70130.650.00-11085.01%
NFLX210521C004100002021-04-12 3:57PM EDT2021-05-21143.05128.60133.400.00-101460.95%
NFLX210618C004100002021-03-23 9:40AM EDT2021-06-18131.80130.25134.650.00-17950.12%
NFLX210716C004100002021-04-05 2:47PM EDT2021-07-16137.60132.55135.550.00-510644.10%
NFLX210917C004100002021-02-22 10:30AM EDT2021-09-17143.92128.05130.700.00-22621.64%
NFLX220121C004100002021-04-08 1:18PM EDT2022-01-21161.85148.05150.150.00-214839.78%
NFLX220617C004100002021-04-14 11:23AM EDT2022-06-17160.95162.20164.40-3.24-1.97%17141.34%
NFLX230120C004100002021-03-31 2:34PM EDT2023-01-20166.14175.70178.850.00-11540.67%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004100002021-04-14 12:29PM EDT2021-04-160.010.010.10-0.02-66.67%1232113.28%
NFLX210423P004100002021-04-13 2:20PM EDT2021-04-230.320.260.480.00-310378.42%
NFLX210430P004100002021-04-08 12:08PM EDT2021-04-300.720.510.770.00-12365.41%
NFLX210507P004100002021-04-06 3:54PM EDT2021-05-071.270.781.050.00--1258.47%
NFLX210514P004100002021-04-07 9:48AM EDT2021-05-141.291.041.310.00--353.83%
NFLX210521P004100002021-04-14 2:54PM EDT2021-05-211.401.291.51+0.21+17.65%4540350.28%
NFLX210528P004100002021-04-09 12:01PM EDT2021-05-281.581.541.830.00-1204848.77%
NFLX210618P004100002021-04-14 9:54AM EDT2021-06-182.162.292.54+0.07+3.35%192943.24%
NFLX210716P004100002021-04-14 2:05PM EDT2021-07-163.853.754.15+0.45+13.24%130640.83%
NFLX210917P004100002021-04-14 2:14PM EDT2021-09-177.807.858.15+1.10+16.42%1874838.34%
NFLX220121P004100002021-04-14 3:59PM EDT2022-01-2117.6017.5517.90+1.95+12.46%667337.91%
NFLX220318P004100002021-04-05 1:08PM EDT2022-03-1822.4220.7521.450.00-223637.37%
NFLX220617P004100002021-04-12 1:06PM EDT2022-06-1724.9526.6527.850.00-142337.33%
NFLX230120P004100002021-04-14 3:35PM EDT2023-01-2041.9541.1542.90+2.30+5.80%415837.88%