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:410.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C004100002021-01-14 2:21PM EST2021-01-2294.0687.8092.600.00-1399.44%
NFLX210129C004100002021-01-08 10:31AM EST2021-01-2998.0085.5094.350.00-2068.12%
NFLX210205C004100002020-12-29 2:46PM EST2021-02-05123.4686.9093.500.00--557.40%
NFLX210212C004100002021-01-04 10:44AM EST2021-02-12119.1587.3594.600.00--053.63%
NFLX210219C004100002021-01-08 1:17PM EST2021-02-1993.8288.1595.500.00-14251.36%
NFLX210319C004100002021-01-13 1:02PM EST2021-03-19105.0093.8595.400.00-4016047.05%
NFLX210618C004100002021-01-14 3:46PM EST2021-06-18109.66105.80107.800.00-36244.91%
NFLX210716C004100002021-01-08 10:21AM EST2021-07-16119.17109.70111.250.00-11144.67%
NFLX210917C004100002020-11-20 12:11PM EST2021-09-17110.05148.65152.250.00-32468.75%
NFLX220121C004100002021-01-13 3:47PM EST2022-01-21138.80129.30131.200.00-115644.07%
NFLX220617C004100002020-12-31 9:40AM EST2022-06-17164.19139.95142.750.00-17143.31%
NFLX230120C004100002020-12-14 12:26PM EST2023-01-20176.31160.25167.250.00-101146.92%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P004100002021-01-15 3:59PM EST2021-01-220.570.570.62+0.05+9.62%7625375.83%
NFLX210129P004100002021-01-15 3:17PM EST2021-01-291.281.321.44-0.11-7.91%2011563.09%
NFLX210205P004100002021-01-13 3:49PM EST2021-02-051.821.992.260.00-14256.81%
NFLX210212P004100002021-01-15 12:47PM EST2021-02-122.532.612.95-0.08-3.07%3052.60%
NFLX210219P004100002021-01-15 3:44PM EST2021-02-193.303.203.55+0.34+11.49%1955550.23%
NFLX210226P004100002021-01-13 1:50PM EST2021-02-263.403.904.200.00-103348.10%
NFLX210319P004100002021-01-15 1:22PM EST2021-03-195.886.156.55-0.32-5.16%3455945.11%
NFLX210618P004100002021-01-15 2:42PM EST2021-06-1817.0717.5018.05+0.74+4.53%458143.00%
NFLX210716P004100002021-01-14 12:20PM EST2021-07-1620.0421.0521.800.00-1015143.27%
NFLX210917P004100002021-01-15 2:41PM EST2021-09-1727.0527.2528.05+1.15+4.44%230242.42%
NFLX220121P004100002021-01-13 1:49PM EST2022-01-2139.3039.2039.90+0.92+2.40%153542.03%
NFLX220318P004100002021-01-15 2:59PM EST2022-03-1842.8042.5043.85+1.40+3.38%515141.47%
NFLX220617P004100002021-01-15 12:45PM EST2022-06-1747.4049.0050.45-0.45-0.94%4329941.10%
NFLX230120P004100002020-12-30 9:40AM EST2023-01-2056.5260.3067.400.00-12441.84%