Singapore markets open in 4 hours 57 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

540.70 +0.68 (0.13%)
After hours: 4:02PM EDT

In the money
Show:ListStraddle
Strike:500.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C005000002021-04-14 3:32PM EDT2021-04-1642.3339.7541.35-11.07-20.73%1,0833,56052.08%
NFLX210423C005000002021-04-14 1:33PM EDT2021-04-2350.2545.4547.30-6.75-11.84%2316359.53%
NFLX210430C005000002021-04-14 11:37AM EDT2021-04-3050.0046.4548.70-11.65-18.90%210052.44%
NFLX210507C005000002021-04-13 2:37PM EDT2021-05-0751.0347.9049.65-7.47-12.77%41946.37%
NFLX210514C005000002021-04-13 3:51PM EDT2021-05-1460.9748.7550.800.00-2743.12%
NFLX210521C005000002021-04-14 3:42PM EDT2021-05-2151.0050.6051.80-9.00-15.00%801,52740.74%
NFLX210528C005000002021-04-13 2:43PM EDT2021-05-2860.8751.0053.100.00-1139.54%
NFLX210618C005000002021-04-14 2:45PM EDT2021-06-1858.1454.5555.85-5.47-8.60%281,91136.24%
NFLX210716C005000002021-04-14 3:38PM EDT2021-07-1661.5160.2561.90-9.39-13.24%52,07436.76%
NFLX210917C005000002021-04-14 12:14PM EDT2021-09-1772.4070.5571.70-7.95-9.89%62,79036.19%
NFLX220121C005000002021-04-14 10:19AM EDT2022-01-2192.2488.3590.05-6.05-6.16%31,99937.50%
NFLX220318C005000002021-04-14 10:01AM EDT2022-03-1899.8594.6095.95-2.80-2.73%1615537.33%
NFLX220617C005000002021-04-14 12:53PM EDT2022-06-17108.65104.20106.30-5.14-4.52%167637.93%
NFLX230120C005000002021-04-14 2:01PM EDT2023-01-20128.00126.50128.95-8.34-6.12%533939.47%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P005000002021-04-14 3:32PM EDT2021-04-160.290.300.38+0.02+7.41%3983,40148.78%
NFLX210423P005000002021-04-14 3:42PM EDT2021-04-236.076.006.25+2.18+56.04%4791,60858.62%
NFLX210430P005000002021-04-14 3:37PM EDT2021-04-307.257.307.60+2.07+39.96%1311,18449.36%
NFLX210507P005000002021-04-14 1:30PM EDT2021-05-078.108.458.70+1.80+28.57%4118244.19%
NFLX210514P005000002021-04-14 2:23PM EDT2021-05-149.529.309.80+2.39+33.52%223741.15%
NFLX210521P005000002021-04-14 3:29PM EDT2021-05-2110.2910.6010.85+2.36+29.76%1581,63939.08%
NFLX210528P005000002021-04-14 3:33PM EDT2021-05-2811.6011.5012.35+2.15+22.75%29338.37%
NFLX210618P005000002021-04-14 3:21PM EDT2021-06-1814.6514.7515.10+3.05+26.29%91,92135.31%
NFLX210716P005000002021-04-14 1:59PM EDT2021-07-1619.5519.7520.75+2.90+17.42%722,01335.60%
NFLX210917P005000002021-04-14 3:27PM EDT2021-09-1729.2929.4530.20+3.49+13.53%304,93335.05%
NFLX220121P005000002021-04-14 3:42PM EDT2022-01-2146.4545.9046.90+3.85+9.04%283,33535.74%
NFLX220318P005000002021-04-14 2:06PM EDT2022-03-1851.2551.1552.50+3.55+7.44%9223935.57%
NFLX220617P005000002021-04-14 10:28AM EDT2022-06-1759.2060.2061.55+2.90+5.15%31,55735.77%
NFLX230120P005000002021-04-14 10:24AM EDT2023-01-2078.7879.3081.40+3.53+4.69%21,40336.65%