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:470.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C004700002021-01-15 3:55PM EST2021-01-2235.7334.8036.25-2.32-6.10%127368.18%
NFLX210129C004700002021-01-14 3:46PM EST2021-01-2941.0437.6539.400.00-21857.51%
NFLX210205C004700002021-01-15 1:09PM EST2021-02-0543.0540.4041.10+0.30+0.70%61852.37%
NFLX210212C004700002021-01-14 10:22AM EST2021-02-1246.7741.8542.850.00-10049.69%
NFLX210219C004700002021-01-15 3:46PM EST2021-02-1943.3343.7044.55-2.30-5.04%6266147.54%
NFLX210226C004700002021-01-13 1:03PM EST2021-02-2654.9046.8048.500.00-121549.87%
NFLX210319C004700002021-01-14 11:28AM EST2021-03-1954.6449.4050.750.00-223843.69%
NFLX210618C004700002021-01-15 3:14PM EST2021-06-1869.0867.3568.95-6.71-8.85%652943.05%
NFLX210716C004700002021-01-12 3:16PM EST2021-07-1676.3572.5573.900.00-19843.34%
NFLX210917C004700002021-01-13 1:17PM EST2021-09-1789.8080.8082.450.00-189942.92%
NFLX220121C004700002021-01-15 2:58PM EST2022-01-2198.4096.3097.85-0.45-0.46%2117843.03%
NFLX220617C004700002020-12-30 10:08AM EST2022-06-17117.50109.65111.550.00-19142.59%
NFLX230120C004700002021-01-04 11:29AM EST2023-01-20131.20123.40131.800.00-22443.48%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P004700002021-01-15 3:59PM EST2021-01-227.727.507.75+0.72+10.29%5892,06268.54%
NFLX210129P004700002021-01-15 3:51PM EST2021-01-2910.4210.3510.65+1.49+16.69%5029357.37%
NFLX210205P004700002021-01-15 3:22PM EST2021-02-0511.3512.3512.70+0.16+1.43%3021151.79%
NFLX210212P004700002021-01-15 3:30PM EST2021-02-1213.8513.8514.50+2.12+18.07%527048.94%
NFLX210219P004700002021-01-15 3:31PM EST2021-02-1915.2515.5016.15+0.20+1.33%841,09846.78%
NFLX210226P004700002021-01-15 1:33PM EST2021-02-2616.9516.9517.85+2.27+15.46%17045.51%
NFLX210319P004700002021-01-15 2:18PM EST2021-03-1921.4521.6522.20+1.60+8.06%2651642.95%
NFLX210618P004700002021-01-15 12:34PM EST2021-06-1837.0938.6539.55+0.54+1.48%1032141.89%
NFLX210716P004700002021-01-13 1:39PM EST2021-07-1640.3543.5544.500.00-1618742.28%
NFLX210917P004700002021-01-15 1:51PM EST2021-09-1750.6251.5052.40+2.17+4.48%2426741.59%
NFLX220121P004700002021-01-12 10:07AM EST2022-01-2165.6565.7066.60+2.90+4.62%11,02441.32%
NFLX220318P004700002021-01-15 3:48PM EST2022-03-1870.5569.7571.35-2.23-3.06%51940.87%
NFLX220617P004700002021-01-14 12:06PM EST2022-06-1775.6577.4079.100.00-622440.60%
NFLX230120P004700002021-01-12 3:36PM EST2023-01-2095.0590.4595.100.00-24020840.17%