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:450.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C004500002021-01-15 3:58PM EST2021-01-2251.1950.4551.80-4.71-8.43%2811267.58%
NFLX210129C004500002021-01-12 2:05PM EST2021-01-2963.1552.6554.000.00-122557.47%
NFLX210205C004500002021-01-15 1:21PM EST2021-02-0558.0054.7555.80+8.26+16.61%86853.09%
NFLX210212C004500002021-01-12 2:37PM EST2021-02-1250.6255.9057.100.00-2050.64%
NFLX210219C004500002021-01-15 3:46PM EST2021-02-1957.2957.2058.40-2.35-3.94%8666148.14%
NFLX210319C004500002021-01-15 12:04PM EST2021-03-1963.0462.6063.90-3.11-4.70%444944.35%
NFLX210618C004500002021-01-14 3:27PM EST2021-06-1881.5478.8580.650.00-334143.53%
NFLX210716C004500002021-01-13 1:25PM EST2021-07-1686.0084.4085.100.00-1012143.62%
NFLX210917C004500002021-01-12 11:27AM EST2021-09-1786.9591.7593.300.00-184443.22%
NFLX220121C004500002021-01-15 12:23PM EST2022-01-21109.57106.35108.05-4.43-3.89%231543.29%
NFLX220318C004500002020-12-04 10:32AM EST2022-03-18114.00143.55145.700.00-1259.27%
NFLX220617C004500002021-01-12 2:57PM EST2022-06-17114.45118.50121.200.00-427842.78%
NFLX230120C004500002021-01-15 2:22PM EST2023-01-20137.93132.75140.45+0.43+0.31%412943.51%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P004500002021-01-15 3:59PM EST2021-01-223.203.103.30+0.27+9.22%2,0181,09767.97%
NFLX210129P004500002021-01-15 3:49PM EST2021-01-294.955.305.50-0.17-3.32%48545257.70%
NFLX210205P004500002021-01-15 3:28PM EST2021-02-056.356.857.15+0.55+9.48%5440952.19%
NFLX210212P004500002021-01-15 3:57PM EST2021-02-128.338.208.60+0.48+6.11%4049.34%
NFLX210219P004500002021-01-15 3:57PM EST2021-02-199.469.359.95+0.16+1.72%2441,85447.13%
NFLX210226P004500002021-01-15 12:22PM EST2021-02-2610.2110.8011.45-0.37-3.50%18045.96%
NFLX210319P004500002021-01-15 2:59PM EST2021-03-1914.1614.5515.25+0.66+4.89%81,14143.36%
NFLX210618P004500002021-01-15 3:30PM EST2021-06-1830.8030.4031.10+1.65+5.66%322,35342.17%
NFLX210716P004500002021-01-15 2:11PM EST2021-07-1633.9534.8535.75+0.50+1.49%379242.54%
NFLX210917P004500002021-01-15 12:40PM EST2021-09-1740.8542.3543.20-0.70-1.68%284141.79%
NFLX220121P004500002021-01-14 3:28PM EST2022-01-2155.7556.0556.80+0.75+1.36%11,39441.51%
NFLX220318P004500002021-01-15 2:33PM EST2022-03-1859.6559.6061.35+1.55+2.67%432941.04%
NFLX220617P004500002021-01-15 3:17PM EST2022-06-1767.3567.1568.80+1.60+2.43%53,27740.74%
NFLX230120P004500002021-01-15 11:23AM EST2023-01-2082.2879.9584.15-0.99-1.19%429040.25%