Singapore markets close in 4 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.31+0.73 (+0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004300002021-04-08 3:55PM EDT2021-04-16123.96123.00126.850.00-346132.08%
NFLX210423C004300002021-03-23 2:55PM EDT2021-04-23111.25125.00126.600.00-102069.63%
NFLX210521C004300002021-04-08 3:55PM EDT2021-05-21126.03126.25127.850.00-21751.98%
NFLX210618C004300002021-03-25 10:05AM EDT2021-06-1895.00127.45130.350.00-122347.38%
NFLX210716C004300002021-04-08 10:00AM EDT2021-07-16129.90129.45132.600.00-110544.43%
NFLX210917C004300002021-04-07 1:37PM EDT2021-09-17128.33134.85136.500.00-14239.79%
NFLX220121C004300002021-03-26 2:39PM EDT2022-01-21104.50146.25148.150.00-269839.48%
NFLX220318C004300002021-03-25 3:45PM EDT2022-03-18115.00150.35156.500.00-1341.78%
NFLX220617C004300002021-03-19 3:17PM EDT2022-06-17131.51157.95160.300.00-136439.32%
NFLX230120C004300002020-12-14 1:26PM EDT2023-01-20165.23149.50157.450.00-3830.72%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004300002021-04-09 11:51AM EDT2021-04-160.050.000.000.00-2050.00%
NFLX210423P004300002021-04-08 10:59AM EDT2021-04-230.880.000.000.00-5025.00%
NFLX210430P004300002021-04-09 3:44PM EDT2021-04-301.100.000.000.00-1025.00%
NFLX210507P004300002021-04-05 11:42AM EDT2021-05-071.960.000.000.00-3025.00%
NFLX210514P004300002021-04-08 2:08PM EDT2021-05-141.630.000.000.00-1012.50%
NFLX210521P004300002021-04-08 3:10PM EDT2021-05-211.950.000.000.00-7012.50%
NFLX210528P004300002021-04-09 10:14AM EDT2021-05-282.360.000.000.00-2-12.50%
NFLX210618P004300002021-04-08 10:39AM EDT2021-06-183.200.000.000.00-2012.50%
NFLX210716P004300002021-04-09 3:44PM EDT2021-07-165.050.000.000.00-3012.50%
NFLX210917P004300002021-04-09 12:18PM EDT2021-09-179.600.000.000.00-406.25%
NFLX220121P004300002021-04-09 1:21PM EDT2022-01-2119.450.000.000.00-206.25%
NFLX220318P004300002021-04-08 12:02PM EDT2022-03-1824.050.000.000.00-3906.25%
NFLX220617P004300002021-04-08 12:02PM EDT2022-06-1730.400.000.000.00-2306.25%
NFLX230120P004300002021-04-09 12:26PM EDT2023-01-2045.450.000.000.00-7203.13%