Singapore markets open in 4 hours 38 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

540.92 +0.90 (0.17%)
After hours: 4:22PM EDT

In the money
Show:ListStraddle
Strike:510.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C005100002021-04-14 12:41PM EDT2021-04-1635.2028.9531.30-10.10-22.30%759651.22%
NFLX210423C005100002021-04-14 11:20AM EDT2021-04-2339.6737.5539.00-13.64-25.59%2319056.97%
NFLX210430C005100002021-04-13 1:36PM EDT2021-04-3050.2239.0541.050.00-26350.89%
NFLX210507C005100002021-04-09 11:37AM EDT2021-05-0750.7540.2042.750.00-11746.43%
NFLX210521C005100002021-04-14 3:56PM EDT2021-05-2143.8543.0544.45-9.30-17.50%303,34139.70%
NFLX210528C005100002021-04-08 2:59PM EDT2021-05-2855.8743.7045.750.00-10538.43%
NFLX210618C005100002021-04-14 3:46PM EDT2021-06-1848.9147.8049.95-12.09-19.82%51,34536.84%
NFLX210716C005100002021-04-14 12:50PM EDT2021-07-1657.2553.3055.50-6.80-10.62%165936.42%
NFLX210917C005100002021-04-12 1:08PM EDT2021-09-1773.8563.9065.250.00-110435.59%
NFLX220121C005100002021-04-09 3:42PM EDT2022-01-2193.8982.4083.950.00-336036.97%
NFLX220318C005100002021-04-12 9:57AM EDT2022-03-1898.9888.2589.950.00-24036.84%
NFLX230120C005100002021-04-07 9:43AM EDT2023-01-20126.95120.30123.20+4.81+3.94%16038.99%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P005100002021-04-14 3:32PM EDT2021-04-160.410.160.52+0.09+28.12%1431,75440.94%
NFLX210423P005100002021-04-14 3:55PM EDT2021-04-238.698.358.85+3.09+55.18%15851958.17%
NFLX210430P005100002021-04-14 2:30PM EDT2021-04-309.959.9510.45+3.08+44.83%3319749.42%
NFLX210507P005100002021-04-14 10:27AM EDT2021-05-0710.7511.2011.80+2.82+35.56%77444.48%
NFLX210514P005100002021-04-14 11:47AM EDT2021-05-1412.1012.0013.20+2.60+27.37%418241.72%
NFLX210521P005100002021-04-14 3:55PM EDT2021-05-2113.8913.6513.95+3.67+35.91%733,88338.92%
NFLX210528P005100002021-04-14 10:12AM EDT2021-05-2813.4414.5015.75+1.32+10.89%11138.47%
NFLX210618P005100002021-04-14 1:59PM EDT2021-06-1817.2018.1519.00+3.00+21.13%1032135.73%
NFLX210716P005100002021-04-14 11:11AM EDT2021-07-1623.4523.6024.90+3.47+17.37%224735.85%
NFLX210917P005100002021-04-14 2:56PM EDT2021-09-1733.2533.8534.70+3.00+9.92%3727035.21%
NFLX220121P005100002021-04-13 3:55PM EDT2022-01-2146.1550.6551.600.00-1861735.69%
NFLX220318P005100002021-04-14 10:28AM EDT2022-03-1854.6456.1557.20+1.36+2.55%23235.47%
NFLX230120P005100002021-03-30 2:45PM EDT2023-01-2093.7084.4086.750.00-1018936.62%