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:540.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C005400002021-01-15 3:58PM EST2021-01-225.555.555.85-1.45-20.71%8802,80970.15%
NFLX210129C005400002021-01-15 3:55PM EST2021-01-298.068.008.35-1.34-14.26%8528557.85%
NFLX210205C005400002021-01-15 2:06PM EST2021-02-0510.859.7510.20-0.65-5.65%238751.82%
NFLX210212C005400002021-01-15 3:16PM EST2021-02-1211.9011.4012.10-1.16-8.88%6049.38%
NFLX210219C005400002021-01-15 3:50PM EST2021-02-1913.3012.8013.75-0.95-6.67%8162247.21%
NFLX210226C005400002021-01-13 12:52PM EST2021-02-2621.6515.5516.65+1.85+9.34%1547.86%
NFLX210319C005400002021-01-15 3:36PM EST2021-03-1918.7518.9019.75-1.30-6.48%483,45643.12%
NFLX210618C005400002021-01-15 3:32PM EST2021-06-1836.7837.1038.25-2.82-7.12%1511,62442.39%
NFLX210716C005400002021-01-15 2:09PM EST2021-07-1644.0542.4043.45-0.75-1.67%2225442.73%
NFLX210917C005400002021-01-15 2:41PM EST2021-09-1752.5650.9552.05-6.44-10.92%1410442.13%
NFLX220121C005400002021-01-14 3:16PM EST2022-01-2169.1067.0568.550.00-435742.48%
NFLX220318C005400002021-01-06 1:56PM EST2022-03-1875.7071.8073.850.00-1842.06%
NFLX220617C005400002021-01-15 10:49AM EST2022-06-1781.0081.1582.95-2.70-3.23%226342.04%
NFLX230120C005400002021-01-14 9:44AM EST2023-01-20103.6195.00101.800.00-21542.03%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P005400002021-01-15 3:14PM EST2021-01-2245.7047.3047.90-0.75-1.61%738369.57%
NFLX210129P005400002021-01-15 1:23PM EST2021-01-2947.8049.5050.95+1.55+3.35%1312457.95%
NFLX210205P005400002021-01-06 12:25PM EST2021-02-0550.9750.8552.50+5.27+11.53%26551.03%
NFLX210212P005400002021-01-13 10:01AM EST2021-02-1250.6053.0554.450.00-1350.08%
NFLX210219P005400002021-01-14 1:13PM EST2021-02-1955.3754.0055.80+4.87+9.64%829547.28%
NFLX210226P005400002021-01-13 9:44AM EST2021-02-2660.7654.2055.800.00-1143.16%
NFLX210319P005400002021-01-15 2:28PM EST2021-03-1959.4660.4061.65-8.54-12.56%53,09042.98%
NFLX210618P005400002021-01-15 1:21PM EST2021-06-1877.7377.9579.15+2.36+3.13%12228941.53%
NFLX210716P005400002021-01-13 1:39PM EST2021-07-1677.8083.0584.300.00-11241.91%
NFLX210917P005400002021-01-15 3:42PM EST2021-09-1791.1591.0092.40+2.20+2.47%47041.13%
NFLX220121P005400002021-01-14 2:31PM EST2022-01-21107.00106.10107.25+1.82+1.73%113140.85%
NFLX220318P005400002020-12-31 2:00PM EST2022-03-1895.70110.45112.350.00-1140.45%
NFLX220617P005400002020-12-30 12:48PM EST2022-06-17107.55118.30120.400.00-25340.14%
NFLX230120P005400002021-01-04 3:54PM EST2023-01-20126.50131.00138.300.00-11040.09%