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:460.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C004600002021-01-15 3:52PM EST2021-01-2243.2342.1044.00-11.17-20.53%111268.26%
NFLX210129C004600002021-01-15 3:37PM EST2021-01-2944.2844.7046.25-4.64-9.48%22757.01%
NFLX210205C004600002021-01-15 1:09PM EST2021-02-0550.4046.6548.50-8.41-14.30%1052.30%
NFLX210212C004600002021-01-14 12:17PM EST2021-02-1253.6550.6052.40+9.29+20.94%10254.08%
NFLX210219C004600002021-01-15 1:10PM EST2021-02-1953.0749.8051.25+0.07+0.13%1216147.89%
NFLX210319C004600002021-01-15 1:21PM EST2021-03-1958.1555.8557.10-0.60-1.02%129444.00%
NFLX210618C004600002021-01-14 1:15PM EST2021-06-1877.8773.0574.600.00-219743.24%
NFLX210716C004600002020-11-27 12:58PM EST2021-07-1676.6591.7593.450.00-12653.71%
NFLX210917C004600002020-11-10 3:32PM EST2021-09-1785.8591.8593.250.00-31546.73%
NFLX220121C004600002021-01-14 11:38AM EST2022-01-21105.51101.20102.850.00-126843.16%
NFLX220318C004600002020-12-22 1:29PM EST2022-03-18126.35105.45107.700.00--2542.67%
NFLX220617C004600002020-12-29 11:53AM EST2022-06-17141.30113.60116.300.00-16942.69%
NFLX230120C004600002021-01-15 11:14AM EST2023-01-20129.90127.90136.20-5.14-3.81%320543.55%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P004600002021-01-15 3:58PM EST2021-01-225.004.905.15+0.40+8.70%1,0251,08868.02%
NFLX210129P004600002021-01-15 3:38PM EST2021-01-297.187.407.80+0.21+3.01%6137857.38%
NFLX210205P004600002021-01-15 3:46PM EST2021-02-058.909.259.65+0.85+10.56%4246351.92%
NFLX210212P004600002021-01-14 2:02PM EST2021-02-1210.1410.7511.40+0.54+5.62%3049.41%
NFLX210219P004600002021-01-15 3:52PM EST2021-02-1912.8512.0012.80+1.23+10.59%991,36946.97%
NFLX210226P004600002021-01-14 1:42PM EST2021-02-2612.4012.8013.55+1.61+14.92%95844.22%
NFLX210319P004600002021-01-15 3:53PM EST2021-03-1918.0017.7518.50+1.57+9.56%3365143.15%
NFLX210618P004600002021-01-15 12:53PM EST2021-06-1833.1034.2535.15+0.30+0.91%433542.01%
NFLX210716P004600002021-01-14 1:34PM EST2021-07-1637.6039.0539.950.00-826942.38%
NFLX210917P004600002021-01-15 2:41PM EST2021-09-1746.3046.8047.65+2.50+5.71%338041.67%
NFLX220121P004600002021-01-15 10:41AM EST2022-01-2159.8560.8561.60+1.85+3.19%126941.41%
NFLX220318P004600002021-01-15 3:20PM EST2022-03-1864.9064.6566.25+1.39+2.19%14740.95%
NFLX220617P004600002021-01-14 12:06PM EST2022-06-1770.6072.0573.850.00-615740.66%
NFLX230120P004600002021-01-12 1:29PM EST2023-01-2090.8585.3092.500.00-615941.36%