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:500.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C005000002021-01-15 3:59PM EST2021-01-2218.7218.6018.85-1.68-8.24%1,8481,96071.56%
NFLX210129C005000002021-01-15 3:58PM EST2021-01-2921.6321.5022.05-1.72-7.37%28632058.44%
NFLX210205C005000002021-01-15 3:40PM EST2021-02-0523.1523.7024.30-2.10-8.32%86052.38%
NFLX210212C005000002021-01-15 3:57PM EST2021-02-1226.0825.2026.45-1.12-4.12%119049.82%
NFLX210219C005000002021-01-15 3:59PM EST2021-02-1927.7027.1027.90-0.95-3.32%1,1169,35946.92%
NFLX210226C005000002021-01-15 3:37PM EST2021-02-2628.7229.1529.95-2.18-7.06%9045.87%
NFLX210319C005000002021-01-15 3:52PM EST2021-03-1934.4034.1036.45-1.10-3.10%1892,55445.35%
NFLX210618C005000002021-01-15 3:57PM EST2021-06-1853.4052.7554.10-1.76-3.19%131,59242.75%
NFLX210716C005000002021-01-15 2:37PM EST2021-07-1661.0458.0059.25+0.04+0.07%22,17543.02%
NFLX210917C005000002021-01-15 2:43PM EST2021-09-1768.6366.7068.15-1.37-1.96%993,46742.61%
NFLX220121C005000002021-01-15 3:37PM EST2022-01-2183.5082.6084.00-0.53-0.63%201,87342.67%
NFLX220318C005000002021-01-13 12:24PM EST2022-03-1895.7087.2089.300.00-67142.30%
NFLX220617C005000002021-01-14 3:35PM EST2022-06-1797.9095.8598.40-0.80-0.81%155142.35%
NFLX230120C005000002021-01-15 12:52PM EST2023-01-20115.60112.00118.70-0.40-0.34%1221443.02%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P005000002021-01-15 3:58PM EST2021-01-2220.5520.4021.00+1.04+5.33%8941,11571.39%
NFLX210129P005000002021-01-15 3:49PM EST2021-01-2923.3523.3023.85+0.74+3.27%31171457.87%
NFLX210205P005000002021-01-15 3:49PM EST2021-02-0525.4125.4026.05+1.40+5.83%768351.77%
NFLX210212P005000002021-01-14 3:25PM EST2021-02-1226.2727.1528.300.00-57249.52%
NFLX210219P005000002021-01-15 3:48PM EST2021-02-1928.6828.7529.90+0.43+1.52%9959,39646.89%
NFLX210226P005000002021-01-15 12:10PM EST2021-02-2629.6230.5531.60+0.27+0.92%1045.33%
NFLX210319P005000002021-01-15 3:46PM EST2021-03-1935.7535.2536.35+1.05+3.03%3673,21642.78%
NFLX210618P005000002021-01-15 3:30PM EST2021-06-1854.0053.7554.70+0.75+1.41%1941641.65%
NFLX210716P005000002021-01-15 12:42PM EST2021-07-1657.0058.9059.95-1.45-2.48%516842.09%
NFLX210917P005000002021-01-14 9:33AM EST2021-09-1766.7467.1068.15+2.44+3.79%33,09641.37%
NFLX220121P005000002021-01-15 3:14PM EST2022-01-2181.5981.9082.80+2.19+2.76%131,97841.06%
NFLX220318P005000002021-01-15 3:30PM EST2022-03-1886.6586.1087.85+3.19+3.82%17640.67%
NFLX220617P005000002021-01-15 3:54PM EST2022-06-1794.9293.8095.90+3.27+3.57%1171,32840.42%
NFLX230120P005000002021-01-13 2:32PM EST2023-01-20104.00107.85114.100.00-2525740.61%