Singapore markets open in 5 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.73-12.00 (-2.17%)
As of 3:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004500002021-04-13 9:54AM EDT2021-04-16107.0089.5091.500.00-41280.00%
NFLX210423C004500002021-04-13 2:03PM EDT2021-04-23102.4990.6592.750.00-1466.38%
NFLX210430C004500002021-04-14 11:37AM EDT2021-04-3094.1091.4594.05-14.90-13.67%11050.90%
NFLX210521C004500002021-04-09 1:18PM EDT2021-05-2194.8093.1095.40-12.25-11.44%37745.88%
NFLX210618C004500002021-04-13 12:36PM EDT2021-06-18107.0095.3597.600.00-129440.02%
NFLX210716C004500002021-04-09 2:26PM EDT2021-07-16104.3098.45100.15-8.70-7.70%112337.86%
NFLX210917C004500002021-04-12 9:34AM EDT2021-09-17118.45105.85107.150.00-215037.15%
NFLX220121C004500002021-04-12 2:11PM EDT2022-01-21121.00119.85121.55-12.94-9.66%230838.02%
NFLX220318C004500002021-04-14 10:03AM EDT2022-03-18130.95124.85127.30-3.15-2.35%62638.27%
NFLX220617C004500002021-04-05 9:35AM EDT2022-06-17130.00133.60136.350.00-327338.80%
NFLX230120C004500002021-04-13 3:23PM EDT2023-01-20163.87152.65156.050.00-513239.97%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004500002021-04-14 3:14PM EDT2021-04-160.050.030.06-0.10-66.67%1491,34877.73%
NFLX210423P004500002021-04-14 3:10PM EDT2021-04-231.251.191.30+0.26+26.26%7248869.12%
NFLX210430P004500002021-04-14 2:37PM EDT2021-04-301.651.641.80+0.28+20.44%4461856.81%
NFLX210507P004500002021-04-14 2:58PM EDT2021-05-072.102.082.26+0.36+20.69%26250.46%
NFLX210514P004500002021-04-14 12:07PM EDT2021-05-142.682.492.76+0.56+26.42%72947.11%
NFLX210521P004500002021-04-14 2:55PM EDT2021-05-213.013.003.15+0.55+22.36%372,53544.04%
NFLX210528P004500002021-04-14 10:27AM EDT2021-05-283.383.503.80+0.40+13.42%110542.58%
NFLX210618P004500002021-04-14 1:59PM EDT2021-06-184.855.055.30+0.75+18.29%32,14538.77%
NFLX210716P004500002021-04-14 11:41AM EDT2021-07-167.857.908.35+1.05+15.44%151,03337.77%
NFLX210917P004500002021-04-14 2:23PM EDT2021-09-1714.4514.6014.80+2.06+16.63%1571,99236.52%
NFLX220121P004500002021-04-14 2:27PM EDT2022-01-2127.4527.2527.85+2.45+9.80%72,81236.69%
NFLX220318P004500002021-04-14 2:06PM EDT2022-03-1831.9831.8532.60+2.48+8.41%9752536.48%
NFLX220617P004500002021-04-14 11:24AM EDT2022-06-1740.0039.3540.05+4.50+12.68%43,64136.41%
NFLX230120P004500002021-04-14 1:50PM EDT2023-01-2055.3556.3557.85+2.00+3.75%160837.28%