Singapore markets open in 5 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.21-13.52 (-2.44%)
As of 3:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004600002021-04-13 10:45AM EDT2021-04-1692.0781.1082.75-4.93-5.08%1226120.65%
NFLX210423C004600002021-04-09 3:13PM EDT2021-04-2395.8082.5084.800.00-101378.98%
NFLX210430C004600002021-03-30 10:46AM EDT2021-04-3058.6582.9585.550.00-1163.45%
NFLX210507C004600002021-03-25 2:21PM EDT2021-05-0752.8783.7085.400.00--154.56%
NFLX210521C004600002021-04-13 2:35PM EDT2021-05-2194.3084.9587.200.00-41350.64%
NFLX210618C004600002021-04-12 12:34PM EDT2021-06-1898.4087.6589.800.00-318843.16%
NFLX210716C004600002021-04-09 3:41PM EDT2021-07-16104.9591.0593.550.00-23641.38%
NFLX210917C004600002021-04-13 11:41AM EDT2021-09-17109.6599.00100.450.00-17538.80%
NFLX220121C004600002021-04-14 10:46AM EDT2022-01-21116.10114.35115.90-11.00-8.65%126039.22%
NFLX220318C004600002021-04-14 2:43PM EDT2022-03-18122.15119.30121.55-52.85-30.20%12839.15%
NFLX220617C004600002021-03-29 1:39PM EDT2022-06-17111.27128.35130.450.00-18139.31%
NFLX230120C004600002021-04-09 10:56AM EDT2023-01-20153.60147.95150.750.00-120540.40%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004600002021-04-14 1:53PM EDT2021-04-160.050.050.11-0.04-44.44%91,04272.66%
NFLX210423P004600002021-04-14 3:10PM EDT2021-04-231.701.541.67+0.35+25.93%2546365.12%
NFLX210430P004600002021-04-13 3:03PM EDT2021-04-302.102.072.25+0.29+16.02%133653.59%
NFLX210507P004600002021-04-13 2:53PM EDT2021-05-072.552.602.80+0.30+13.33%27148.21%
NFLX210514P004600002021-04-13 1:15PM EDT2021-05-143.093.053.35+0.47+17.94%28544.54%
NFLX210521P004600002021-04-14 3:20PM EDT2021-05-213.873.703.85+0.69+21.70%2967041.86%
NFLX210528P004600002021-04-14 12:29PM EDT2021-05-284.474.204.55+1.05+30.70%1040.44%
NFLX210618P004600002021-04-14 11:34AM EDT2021-06-186.255.956.25+1.29+26.01%260236.99%
NFLX210716P004600002021-04-14 11:41AM EDT2021-07-169.379.309.65+1.42+17.86%638536.27%
NFLX210917P004600002021-04-14 2:28PM EDT2021-09-1716.9516.4017.00+1.95+13.00%544735.71%
NFLX220121P004600002021-04-14 3:29PM EDT2022-01-2130.6530.1530.65+2.80+10.05%984935.97%
NFLX220318P004600002021-04-13 9:49AM EDT2022-03-1831.7734.9035.500.00-113335.75%
NFLX220617P004600002021-04-06 10:57AM EDT2022-06-1741.3542.8043.650.00-322335.97%
NFLX230120P004600002021-04-13 3:54PM EDT2023-01-2057.5060.1561.850.00-2530436.87%