Singapore markets close in 7 hours 36 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:545.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C005450002021-06-14 3:45PM EDT2021-06-180.200.200.26+0.01+5.26%23485743.36%
NFLX210625C005450002021-06-14 3:40PM EDT2021-06-250.510.390.68+0.13+34.21%6221331.35%
NFLX210702C005450002021-06-14 3:44PM EDT2021-07-020.870.791.02+0.17+24.29%7120126.83%
NFLX210709C005450002021-06-14 12:51PM EDT2021-07-091.451.191.38+0.61+72.62%611224.52%
NFLX210716C005450002021-06-14 2:53PM EDT2021-07-162.992.773.05+0.84+39.07%9337027.22%
NFLX210723C005450002021-06-14 11:48AM EDT2021-07-237.406.957.35+2.20+42.31%230134.20%
NFLX210730C005450002021-06-14 1:03PM EDT2021-07-308.237.558.35+2.31+39.02%17133.29%
NFLX210820C005450002021-06-14 2:04PM EDT2021-08-2010.659.8510.45+3.00+39.22%428230.58%
NFLX210917C005450002021-06-14 12:02PM EDT2021-09-1713.6012.9013.75+3.10+29.52%641329.44%
NFLX211217C005450002021-06-11 3:34PM EDT2021-12-1722.3025.7526.500.00-113930.68%
NFLX230120C005450002021-05-06 1:19PM EDT2023-01-2070.4565.5570.750.00-174734.99%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P005450002021-06-14 3:20PM EDT2021-06-1843.7944.8546.60-12.01-21.52%231850.93%
NFLX210625P005450002021-06-09 3:10PM EDT2021-06-2555.9344.2047.050.00-12040.52%
NFLX210702P005450002021-06-14 12:03PM EDT2021-07-0244.4345.5547.35-12.40-21.82%13133.01%
NFLX210709P005450002021-06-03 3:57PM EDT2021-07-0957.4045.1547.700.00-1129.27%
NFLX210716P005450002021-06-14 12:55PM EDT2021-07-1646.4946.3048.75-9.16-16.46%211628.88%
NFLX210820P005450002021-06-14 12:55PM EDT2021-08-2053.5554.2555.10-9.40-14.93%7729.95%
NFLX210917P005450002021-06-14 11:45AM EDT2021-09-1756.3557.0058.45-9.25-14.10%115829.00%
NFLX211217P005450002021-05-28 1:13PM EDT2021-12-1767.7069.0570.700.00-23930.04%
NFLX230120P005450002021-05-03 12:46PM EDT2023-01-20109.35107.30110.500.00-61432.90%