Singapore markets open in 4 hours 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

540.88 +0.85 (0.16%)
After hours: 4:07PM EDT

In the money
Show:ListStraddle
Strike:470.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C004700002021-04-14 10:56AM EDT2021-04-1674.5569.8070.95-7.50-9.14%17178.81%
NFLX210423C004700002021-04-12 10:03AM EDT2021-04-2389.3571.5574.100.00-11866.96%
NFLX210430C004700002021-03-26 10:14AM EDT2021-04-3045.6372.2074.800.00-1154.61%
NFLX210507C004700002021-04-14 9:56AM EDT2021-05-0781.9073.1575.45-5.80-6.61%1152.88%
NFLX210521C004700002021-04-14 3:02PM EDT2021-05-2176.3574.7076.00-11.35-12.94%38143.43%
NFLX210618C004700002021-04-08 2:59PM EDT2021-06-1890.6477.7079.900.00-1151439.82%
NFLX210716C004700002021-04-12 3:02PM EDT2021-07-1693.1081.9084.200.00-515539.01%
NFLX210917C004700002021-04-13 9:30AM EDT2021-09-17103.5590.5092.600.00-19737.97%
NFLX220121C004700002021-04-14 12:32PM EDT2022-01-21109.50106.05108.35-9.55-8.02%417638.37%
NFLX220318C004700002021-04-12 2:02PM EDT2022-03-18125.10111.80114.050.00-2638.28%
NFLX220617C004700002021-04-12 1:48PM EDT2022-06-17132.75121.20123.650.00-128238.76%
NFLX230120C004700002021-04-07 3:26PM EDT2023-01-20146.48141.05143.950.00-110139.75%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P004700002021-04-14 3:37PM EDT2021-04-160.110.060.34-0.02-15.38%2089872.17%
NFLX210423P004700002021-04-14 3:44PM EDT2021-04-232.282.232.34+0.61+36.53%13941163.38%
NFLX210430P004700002021-04-14 3:42PM EDT2021-04-303.002.773.10+0.70+30.43%1925852.01%
NFLX210507P004700002021-04-14 12:50PM EDT2021-05-073.573.453.75+0.88+32.71%177847.00%
NFLX210514P004700002021-04-14 3:08PM EDT2021-05-144.334.004.50+0.95+28.11%94643.76%
NFLX210521P004700002021-04-14 3:51PM EDT2021-05-215.004.655.10+1.04+26.26%6860541.16%
NFLX210528P004700002021-04-14 1:26PM EDT2021-05-286.035.606.15+1.63+37.05%2240.32%
NFLX210618P004700002021-04-14 3:12PM EDT2021-06-187.857.708.05+1.70+27.64%1296336.74%
NFLX210716P004700002021-04-14 3:47PM EDT2021-07-1611.8011.6012.05+1.93+19.55%191,68636.29%
NFLX210917P004700002021-04-14 2:23PM EDT2021-09-1719.6019.6520.30+2.35+13.62%232335.94%
NFLX220121P004700002021-04-13 1:00PM EDT2022-01-2131.1533.9034.750.00-41,36636.15%
NFLX220318P004700002021-04-13 10:14AM EDT2022-03-1834.9438.6539.850.00-234135.94%
NFLX220617P004700002021-04-13 12:00PM EDT2022-06-1743.9547.1548.350.00-351,69836.17%
NFLX230120P004700002021-04-12 2:06PM EDT2023-01-2061.5064.3066.650.00-10039036.86%