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:510.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C005100002021-01-15 3:59PM EST2021-01-2214.4014.3514.50-1.89-11.60%1,8931,50771.35%
NFLX210129C005100002021-01-15 3:35PM EST2021-01-2917.3017.2017.60-1.20-6.49%18460258.21%
NFLX210205C005100002021-01-15 3:58PM EST2021-02-0519.4019.3019.80-2.00-9.35%6517452.09%
NFLX210212C005100002021-01-15 12:15PM EST2021-02-1221.5220.9522.05-2.11-8.93%89749.68%
NFLX210219C005100002021-01-15 3:49PM EST2021-02-1922.3622.9523.70-2.19-8.92%1451,13447.13%
NFLX210226C005100002021-01-15 3:31PM EST2021-02-2624.4924.9025.75-4.96-16.84%11046.08%
NFLX210319C005100002021-01-15 3:58PM EST2021-03-1930.2029.4030.60-1.00-3.21%1601,04943.51%
NFLX210618C005100002021-01-15 3:14PM EST2021-06-1848.7548.3049.65-1.11-2.23%85013642.59%
NFLX210716C005100002021-01-15 12:28PM EST2021-07-1656.4553.7054.95-0.50-0.88%36442.96%
NFLX210917C005100002021-01-14 3:58PM EST2021-09-1764.2762.4063.800.00-1611942.49%
NFLX220121C005100002021-01-15 2:59PM EST2022-01-2179.8078.4080.00-0.35-0.44%633042.68%
NFLX220318C005100002021-01-13 10:12AM EST2022-03-1887.5083.1085.200.00-101342.24%
NFLX230120C005100002021-01-15 11:55AM EST2023-01-20110.11108.40112.85-1.70-1.52%12542.24%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P005100002021-01-15 3:59PM EST2021-01-2226.4626.0526.60+0.96+3.76%19366570.91%
NFLX210129P005100002021-01-15 3:45PM EST2021-01-2928.4028.8529.55+0.73+2.64%9938557.65%
NFLX210205P005100002021-01-15 2:17PM EST2021-02-0529.3530.9531.80+1.70+6.15%813851.68%
NFLX210212P005100002021-01-15 2:09PM EST2021-02-1231.1532.8534.00+3.87+14.19%13049.56%
NFLX210219P005100002021-01-15 3:57PM EST2021-02-1934.6534.6535.30+1.25+3.74%1182,50846.45%
NFLX210226P005100002021-01-13 3:33PM EST2021-02-2635.1533.4536.050.00-1243.52%
NFLX210319P005100002021-01-15 3:19PM EST2021-03-1940.1040.9542.00+1.50+3.89%2224242.76%
NFLX210618P005100002021-01-11 11:01AM EST2021-06-1858.7059.4060.35+0.35+0.60%69241.58%
NFLX210716P005100002021-01-13 1:39PM EST2021-07-1660.2064.5565.650.00-27942.04%
NFLX210917P005100002021-01-14 1:44PM EST2021-09-1770.6972.8073.850.00-616541.29%
NFLX220121P005100002021-01-15 12:23PM EST2022-01-2185.5487.6088.70-1.35-1.55%240641.03%
NFLX220318P005100002020-12-16 12:44PM EST2022-03-1884.9592.0093.600.00--940.56%
NFLX230120P005100002021-01-14 3:20PM EST2023-01-20114.61113.50118.200.00-11039.83%