Singapore markets open in 5 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.98-13.75 (-2.48%)
As of 3:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004400002021-04-08 10:09AM EDT2021-04-16111.20101.25103.500.00-447158.06%
NFLX210430C004400002021-03-26 11:46AM EDT2021-04-3070.58102.70104.500.00-1173.72%
NFLX210514C004400002021-04-06 10:50AM EDT2021-05-14110.15103.60106.000.00--1059.14%
NFLX210521C004400002021-04-14 12:14PM EDT2021-05-21104.55103.30106.00+13.64+15.00%2852.93%
NFLX210618C004400002021-03-18 12:56PM EDT2021-06-1884.35105.65107.950.00-119047.50%
NFLX210716C004400002021-04-12 10:04AM EDT2021-07-16124.65108.00110.550.00-15544.02%
NFLX210917C004400002021-03-19 3:48PM EDT2021-09-1796.25114.40116.500.00-11840.73%
NFLX220121C004400002021-04-14 11:47AM EDT2022-01-21129.25127.90130.05-8.25-6.00%168240.31%
NFLX220318C004400002021-02-19 12:05PM EDT2022-03-18148.54113.60121.450.00-13131.17%
NFLX220617C004400002021-04-12 12:18PM EDT2022-06-17147.80140.90143.400.00-15040.09%
NFLX230120C004400002021-03-23 11:47AM EDT2023-01-20162.670.000.000.00-100.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004400002021-04-14 12:46PM EDT2021-04-160.060.020.05-0.04-40.00%359982.81%
NFLX210423P004400002021-04-14 2:32PM EDT2021-04-230.890.790.97+0.19+27.14%1268670.09%
NFLX210430P004400002021-04-14 11:58AM EDT2021-04-301.301.161.39+0.21+19.27%1133657.76%
NFLX210507P004400002021-04-14 12:57PM EDT2021-05-071.651.581.75-0.58-26.01%5351.42%
NFLX210514P004400002021-04-14 12:07PM EDT2021-05-142.191.902.21-0.30-12.05%13548.23%
NFLX210521P004400002021-04-14 2:55PM EDT2021-05-212.432.362.50+0.33+15.71%19361444.86%
NFLX210528P004400002021-04-12 2:57PM EDT2021-05-282.692.672.990.00--2043.10%
NFLX210618P004400002021-04-14 2:38PM EDT2021-06-184.003.904.15+0.70+21.21%102,61338.84%
NFLX210716P004400002021-04-13 3:28PM EDT2021-07-165.456.406.650.00-1318637.49%
NFLX210917P004400002021-04-14 12:10PM EDT2021-09-1712.5012.1512.50+1.50+13.64%446036.33%
NFLX220121P004400002021-04-13 3:17PM EDT2022-01-2122.3524.1524.850.00-1687836.62%
NFLX220318P004400002021-04-08 12:15PM EDT2022-03-1826.5528.4029.000.00-13377736.17%
NFLX220617P004400002021-04-09 3:50PM EDT2022-06-1733.7035.6036.450.00-2520836.30%
NFLX230120P004400002021-04-14 10:13AM EDT2023-01-2051.5051.8553.35+2.50+5.10%152637.05%