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:440.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C004400002021-01-15 3:43PM EST2021-01-2260.3758.5062.95-3.73-5.82%66174.78%
NFLX210129C004400002021-01-13 11:36AM EST2021-01-2969.7060.9562.950.00-21659.22%
NFLX210205C004400002021-01-15 2:40PM EST2021-02-0565.0062.5564.45-14.60-18.34%40054.11%
NFLX210212C004400002021-01-14 9:42AM EST2021-02-1272.5066.1567.60+3.37+4.87%1256.40%
NFLX210219C004400002021-01-12 11:18AM EST2021-02-1970.9364.8566.300.00-13749.07%
NFLX210226C004400002021-01-08 12:44PM EST2021-02-2679.0566.3067.600.00-1047.60%
NFLX210319C004400002021-01-13 10:50AM EST2021-03-1976.0069.7071.000.00-317044.55%
NFLX210618C004400002021-01-15 2:50PM EST2021-06-1887.7485.1086.95-7.31-7.69%112443.79%
NFLX210716C004400002021-01-13 10:49AM EST2021-07-1696.6589.7591.150.00-1743.80%
NFLX210917C004400002021-01-13 2:22PM EST2021-09-17105.0297.5599.150.00-12243.43%
NFLX220121C004400002021-01-14 3:52PM EST2022-01-21113.47111.85113.450.00-671843.43%
NFLX220617C004400002020-12-24 10:32AM EST2022-06-17139.81123.55126.300.00-15442.90%
NFLX230120C004400002020-12-08 9:37AM EST2023-01-20155.85150.00156.600.00-1548.23%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P004400002021-01-15 3:59PM EST2021-01-222.051.992.13+0.14+7.33%75762769.04%
NFLX210129P004400002021-01-15 3:33PM EST2021-01-293.553.653.90+0.43+13.78%5032658.28%
NFLX210205P004400002021-01-15 3:53PM EST2021-02-054.875.005.30+0.42+9.44%1516552.81%
NFLX210212P004400002021-01-15 12:42PM EST2021-02-125.526.156.55+0.07+1.28%16049.93%
NFLX210219P004400002021-01-15 3:59PM EST2021-02-197.457.157.65+0.28+3.91%1552,33647.44%
NFLX210226P004400002021-01-14 3:18PM EST2021-02-268.127.4510.500.00-52549.46%
NFLX210319P004400002021-01-15 3:39PM EST2021-03-1911.8011.7512.35+0.30+2.61%451,36843.47%
NFLX210618P004400002021-01-15 1:03PM EST2021-06-1826.2526.6527.30+1.95+8.02%1,00371042.28%
NFLX210716P004400002021-01-14 12:21PM EST2021-07-1629.4031.0031.750.00-310142.63%
NFLX210917P004400002021-01-12 3:44PM EST2021-09-1738.2038.2039.00-2.00-4.98%1032541.92%
NFLX220121P004400002021-01-13 1:49PM EST2022-01-2151.2051.5552.25+2.20+4.49%138041.63%
NFLX220318P004400002021-01-15 2:59PM EST2022-03-1855.5055.3056.65+10.13+22.33%81641.13%
NFLX220617P004400002021-01-14 12:06PM EST2022-06-1760.9059.3063.900.00-613940.81%
NFLX230120P004400002021-01-13 3:47PM EST2023-01-2071.8074.7082.000.00-15026341.54%