Singapore markets open in 5 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.27-13.46 (-2.43%)
As of 3:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C005400002021-04-14 2:54PM EDT2021-04-166.405.806.55-9.15-58.84%8641,40932.84%
NFLX210423C005400002021-04-14 2:55PM EDT2021-04-2321.4521.4022.05-6.32-22.76%36475460.55%
NFLX210430C005400002021-04-14 2:04PM EDT2021-04-3023.3622.9524.30-6.63-22.11%43717750.53%
NFLX210507C005400002021-04-14 12:08PM EDT2021-05-0725.7024.7025.65-4.20-14.05%205346.20%
NFLX210514C005400002021-04-14 2:20PM EDT2021-05-1426.3025.3027.20-7.45-22.07%34043.12%
NFLX210521C005400002021-04-14 2:18PM EDT2021-05-2127.4927.4027.90-6.61-19.38%471,32239.96%
NFLX210528C005400002021-04-14 11:24AM EDT2021-05-2827.8028.2029.75-10.06-26.57%4839.17%
NFLX210618C005400002021-04-14 2:36PM EDT2021-06-1833.4032.3533.35-6.25-15.76%507,09636.28%
NFLX210716C005400002021-04-14 1:56PM EDT2021-07-1639.0039.0040.30-5.99-13.31%3437536.78%
NFLX210917C005400002021-04-14 1:10PM EDT2021-09-1752.5549.9551.00-4.00-7.07%416136.07%
NFLX220121C005400002021-04-14 1:02PM EDT2022-01-2171.3469.1570.90-2.85-3.84%146337.45%
NFLX220318C005400002021-04-14 10:34AM EDT2022-03-1878.0575.3577.15-1.45-1.82%302637.27%
NFLX220617C005400002021-04-14 11:47AM EDT2022-06-1787.2585.9588.30-5.80-6.23%127237.95%
NFLX230120C005400002021-04-12 9:39AM EDT2023-01-20114.25109.10111.800.00-16839.35%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P005400002021-04-14 2:55PM EDT2021-04-164.404.104.45+2.89+191.39%2,2831,72623.46%
NFLX210423P005400002021-04-14 2:43PM EDT2021-04-2318.7019.5020.05+4.60+32.62%4841,06555.84%
NFLX210430P005400002021-04-14 2:31PM EDT2021-04-3021.2521.2521.80+5.03+31.01%25684947.19%
NFLX210507P005400002021-04-14 2:44PM EDT2021-05-0721.9222.4023.25+4.07+22.80%96742.35%
NFLX210514P005400002021-04-14 11:41AM EDT2021-05-1423.5523.6524.55+3.60+18.05%23539.33%
NFLX210521P005400002021-04-14 1:40PM EDT2021-05-2124.4525.1025.75+3.15+14.79%3675437.26%
NFLX210528P005400002021-04-14 1:06PM EDT2021-05-2825.4126.2027.45+2.53+11.06%1436.49%
NFLX210618P005400002021-04-14 2:09PM EDT2021-06-1830.3529.8030.65+5.10+20.20%456,72833.63%
NFLX210716P005400002021-04-14 2:00PM EDT2021-07-1636.5036.1537.30+3.95+12.14%3014034.28%
NFLX210917P005400002021-04-14 2:49PM EDT2021-09-1747.1547.3047.65+5.30+12.66%715233.89%
NFLX220121P005400002021-04-14 2:00PM EDT2022-01-2164.8964.6065.90+4.59+7.61%755334.95%
NFLX220318P005400002021-04-13 12:38PM EDT2022-03-1867.1570.3571.550.00-1110834.69%
NFLX220617P005400002021-04-14 12:41PM EDT2022-06-1780.1079.8580.95+4.20+5.53%19234.89%
NFLX230120P005400002021-04-01 3:00PM EDT2023-01-20101.0099.60102.100.00-17136.00%