Singapore markets open in 57 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
500.72 +0.83 (0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C005500002021-06-14 3:43PM EDT2021-06-180.150.120.18-0.03-16.67%6763,63544.43%
NFLX210625C005500002021-06-14 4:00PM EDT2021-06-250.400.310.56+0.07+21.21%27430832.62%
NFLX210702C005500002021-06-14 3:24PM EDT2021-07-020.780.660.83+0.16+25.81%6656627.65%
NFLX210709C005500002021-06-14 3:31PM EDT2021-07-091.190.991.14+0.40+50.63%6544325.21%
NFLX210716C005500002021-06-14 3:59PM EDT2021-07-162.412.202.55+0.58+31.69%4642,98027.56%
NFLX210723C005500002021-06-14 3:45PM EDT2021-07-236.306.106.40+1.75+38.46%17539834.22%
NFLX210730C005500002021-06-14 3:59PM EDT2021-07-306.986.657.35+1.93+38.22%364533.32%
NFLX210820C005500002021-06-14 3:54PM EDT2021-08-209.008.809.25+2.20+32.35%12637330.46%
NFLX210917C005500002021-06-14 3:38PM EDT2021-09-1712.0011.7012.10+2.83+30.86%3642,81628.97%
NFLX211015C005500002021-06-14 2:27PM EDT2021-10-1516.3515.6516.50+3.15+23.86%524429.80%
NFLX211217C005500002021-06-11 2:32PM EDT2021-12-1721.0024.2025.100.00-317530.76%
NFLX220121C005500002021-06-14 3:49PM EDT2022-01-2130.1029.4530.40+4.30+16.67%223,82331.78%
NFLX220318C005500002021-06-11 3:56PM EDT2022-03-1831.2535.2536.000.00-16231.70%
NFLX220617C005500002021-06-14 2:17PM EDT2022-06-1746.0044.9046.05+4.15+9.92%277932.59%
NFLX230120C005500002021-06-14 12:07PM EDT2023-01-2066.3264.5567.20+5.32+8.72%857234.24%
NFLX230317C005500002021-06-14 10:43AM EDT2023-03-1766.3166.1573.70+1.44+2.22%73235.17%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P005500002021-06-14 3:20PM EDT2021-06-1848.7949.7551.75-12.76-20.73%111,21255.57%
NFLX210625P005500002021-06-04 3:04PM EDT2021-06-2554.2049.1052.000.00-306343.20%
NFLX210702P005500002021-06-14 3:31PM EDT2021-07-0249.4449.7052.20-9.06-15.49%43334.72%
NFLX210709P005500002021-06-14 11:14AM EDT2021-07-0954.9949.7552.50+0.84+1.55%11130.62%
NFLX210716P005500002021-06-14 11:31AM EDT2021-07-1653.3551.2053.50-7.05-11.67%331130.12%
NFLX210723P005500002021-06-14 11:18AM EDT2021-07-2358.7755.6556.95-8.49-12.62%1635.15%
NFLX210820P005500002021-06-14 12:20PM EDT2021-08-2056.3958.3059.10-11.07-16.41%331930.09%
NFLX210917P005500002021-06-14 2:20PM EDT2021-09-1760.6960.4562.35-0.14-0.23%181329.15%
NFLX211015P005500002021-06-07 3:33PM EDT2021-10-1568.8664.2065.800.00-12829.04%
NFLX211217P005500002021-06-14 12:44PM EDT2021-12-1771.8772.7074.20-8.93-11.05%18230.03%
NFLX220121P005500002021-06-11 3:46PM EDT2022-01-2185.0077.5579.000.00-33,31630.80%
NFLX220318P005500002021-06-01 2:42PM EDT2022-03-1884.4582.7084.400.00-3013230.72%
NFLX220617P005500002021-06-10 2:46PM EDT2022-06-1799.2591.5093.400.00-154331.23%
NFLX230120P005500002021-06-10 10:42AM EDT2023-01-20117.85109.25111.550.00-394332.00%
NFLX230317P005500002021-06-04 3:24PM EDT2023-03-17117.35109.00115.600.00-2232.10%