Singapore markets open in 16 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.89+11.12 (+2.28%)
At close: 4:00PM EDT
500.45 +0.56 (0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C005250002021-06-14 3:58PM EDT2021-06-180.550.480.55+0.17+44.74%1,0892,60032.03%
NFLX210625C005250002021-06-14 3:51PM EDT2021-06-251.541.431.57+0.76+97.44%28621125.68%
NFLX210702C005250002021-06-14 1:34PM EDT2021-07-022.802.312.60+1.37+95.80%488323.85%
NFLX210709C005250002021-06-14 3:05PM EDT2021-07-093.803.253.60+1.45+61.70%5714622.96%
NFLX210716C005250002021-06-14 3:58PM EDT2021-07-166.316.206.55+1.86+41.80%5662,12526.58%
NFLX210723C005250002021-06-14 3:10PM EDT2021-07-2312.2011.8012.35+3.40+38.64%146234.04%
NFLX210730C005250002021-06-14 11:51AM EDT2021-07-3013.6812.4513.75+3.68+36.80%50133.46%
NFLX210820C005250002021-06-14 3:36PM EDT2021-08-2016.1015.3515.95+3.85+31.43%1113930.44%
NFLX210917C005250002021-06-14 1:22PM EDT2021-09-1719.2518.9519.50+3.75+24.19%672829.20%
NFLX211217C005250002021-06-14 11:35AM EDT2021-12-1733.1033.0534.30+4.65+16.34%4114531.42%
NFLX230120C005250002021-06-10 10:30AM EDT2023-01-2068.3573.9576.550.00-515234.48%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P005250002021-06-14 3:59PM EDT2021-06-1826.1924.5027.05-10.35-28.33%9284445.64%
NFLX210625P005250002021-06-11 12:48PM EDT2021-06-2536.8025.6527.300.00-46028.69%
NFLX210702P005250002021-06-08 2:17PM EDT2021-07-0239.1526.4528.800.00-1527.34%
NFLX210709P005250002021-06-14 11:12AM EDT2021-07-0931.8027.9529.55-9.65-23.28%1325.10%
NFLX210716P005250002021-06-14 3:53PM EDT2021-07-1631.6030.7032.00-8.28-20.76%38327.27%
NFLX210723P005250002021-06-14 12:42PM EDT2021-07-2335.6236.6037.75-12.39-25.81%31134.53%
NFLX210730P005250002021-06-14 3:59PM EDT2021-07-3038.2436.9038.75-6.60-14.72%10133.30%
NFLX210820P005250002021-06-14 11:35AM EDT2021-08-2040.4539.5540.70-8.10-16.68%218330.01%
NFLX210917P005250002021-06-14 11:42AM EDT2021-09-1743.0943.1544.35-11.76-21.44%534128.95%
NFLX211217P005250002021-06-14 11:35AM EDT2021-12-1756.9056.3557.80-9.95-14.88%4018730.30%
NFLX230120P005250002021-04-22 3:57PM EDT2023-01-2098.5595.45104.000.00-15035.44%