Singapore markets close in 5 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
523.28-38.65 (-6.88%)
At close: 4:00PM EST

524.00 +0.72 (0.14%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Strike:430.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C004300002021-01-20 9:35AM EST2021-01-29140.0090.6095.400.00-56183.25%
NFLX210205C004300002021-01-22 9:30AM EST2021-02-05149.2091.1094.850.00-1680.69%
NFLX210212C004300002021-01-25 10:15AM EST2021-02-12128.0592.0595.700.00-1350.12%
NFLX210219C004300002021-01-27 9:36AM EST2021-02-19117.0092.6097.45-22.28-16.00%13651.65%
NFLX210226C004300002021-01-20 11:30AM EST2021-02-26142.8293.3597.900.00-1158.09%
NFLX210319C004300002021-01-20 12:20PM EST2021-03-19151.0096.50101.300.00-813953.17%
NFLX210416C004300002021-01-19 1:08PM EST2021-04-1688.6899.90104.800.00--148.84%
NFLX210618C004300002021-01-26 2:19PM EST2021-06-18140.35110.30115.100.00-422948.09%
NFLX210716C004300002020-12-23 3:24PM EST2021-07-16115.75148.50150.600.00-13974.83%
NFLX210917C004300002021-01-25 9:30AM EST2021-09-17157.78121.80126.500.00-34046.63%
NFLX220121C004300002021-01-27 3:59PM EST2022-01-21134.90132.50141.50-34.45-20.34%1974746.69%
NFLX220318C004300002020-11-18 1:47PM EST2022-03-18115.73150.80154.850.00--250.80%
NFLX220617C004300002020-12-30 11:10AM EST2022-06-17152.00144.50153.000.00-15145.08%
NFLX230120C004300002020-12-14 12:26PM EST2023-01-20165.23149.50157.450.00-3839.56%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P004300002021-01-27 3:25PM EST2021-01-290.050.010.10+0.04+400.00%27181102.73%
NFLX210205P004300002021-01-27 3:55PM EST2021-02-050.410.301.08+0.28+215.38%6824968.63%
NFLX210212P004300002021-01-27 3:59PM EST2021-02-121.560.762.88+1.31+524.00%1413562.55%
NFLX210219P004300002021-01-27 3:55PM EST2021-02-191.691.552.93+1.21+252.08%2945954.75%
NFLX210226P004300002021-01-22 3:21PM EST2021-02-260.692.483.800.00-12252.18%
NFLX210305P004300002021-01-27 2:01PM EST2021-03-052.203.105.50+1.00+83.33%2251.24%
NFLX210319P004300002021-01-27 3:59PM EST2021-03-196.474.257.30+4.51+230.10%656451.50%
NFLX210416P004300002021-01-27 3:06PM EST2021-04-167.837.3011.50+3.88+98.23%1114348.83%
NFLX210618P004300002021-01-27 1:01PM EST2021-06-1814.5018.1021.20+4.35+42.86%1759647.45%
NFLX210716P004300002021-01-27 2:49PM EST2021-07-1620.0022.2525.50+7.30+57.48%17947.49%
NFLX210917P004300002021-01-27 10:06AM EST2021-09-1722.9528.2531.90+5.11+28.64%157345.62%
NFLX220121P004300002021-01-27 3:22PM EST2022-01-2139.5541.8045.70+9.10+29.89%111,05145.21%
NFLX220318P004300002021-01-15 2:59PM EST2022-03-1850.9544.4050.100.00-33544.50%
NFLX220617P004300002021-01-21 10:06AM EST2022-06-1739.5651.5557.200.00-123943.86%
NFLX230120P004300002021-01-27 1:52PM EST2023-01-2062.0063.5070.95+8.00+14.81%149742.41%