Singapore markets open in 5 hours 14 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.06-13.67 (-2.47%)
As of 3:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C005600002021-04-14 3:30PM EDT2021-04-160.840.800.89-2.41-74.15%6,6304,92832.89%
NFLX210423C005600002021-04-14 3:30PM EDT2021-04-2312.8512.8513.15-4.95-27.81%34686959.27%
NFLX210430C005600002021-04-14 3:26PM EDT2021-04-3014.6514.5014.95-5.30-26.57%611,58949.84%
NFLX210507C005600002021-04-14 11:23AM EDT2021-05-0715.5315.8016.40-5.27-25.34%2617744.67%
NFLX210514C005600002021-04-14 2:59PM EDT2021-05-1417.5017.1017.80-4.50-20.45%197641.61%
NFLX210521C005600002021-04-14 3:21PM EDT2021-05-2118.5918.5518.80-5.86-23.97%6687139.06%
NFLX210528C005600002021-04-14 2:39PM EDT2021-05-2820.9519.6520.90-4.42-17.42%111838.73%
NFLX210618C005600002021-04-14 2:56PM EDT2021-06-1823.7223.3023.85-6.13-20.54%261,31135.25%
NFLX210716C005600002021-04-14 2:25PM EDT2021-07-1630.5030.1030.75-5.90-16.21%621,06535.91%
NFLX210917C005600002021-04-14 2:13PM EDT2021-09-1741.8541.2542.10-5.95-12.45%424135.83%
NFLX220121C005600002021-04-14 12:45PM EDT2022-01-2161.7060.3061.90-5.50-8.18%277037.13%
NFLX220318C005600002021-04-09 2:36PM EDT2022-03-1869.0066.7568.45-5.83-7.79%12137.08%
NFLX220617C005600002021-04-14 1:30PM EDT2022-06-1780.8077.5079.450.00-1714237.65%
NFLX230120C005600002021-04-12 12:03PM EDT2023-01-20103.15100.55103.35-3.35-3.15%111139.12%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P005600002021-04-14 3:23PM EDT2021-04-1618.9418.2519.35+9.14+93.27%2382,7700.00%
NFLX210423P005600002021-04-14 2:55PM EDT2021-04-2331.3030.7031.45+7.50+31.51%167653.73%
NFLX210430P005600002021-04-14 2:42PM EDT2021-04-3032.0932.1533.40+5.34+19.96%219146.50%
NFLX210507P005600002021-04-13 11:11AM EDT2021-05-0727.1033.2534.900.00-3841.97%
NFLX210514P005600002021-04-13 3:19PM EDT2021-05-1434.7034.5535.95+4.90+16.44%13038.67%
NFLX210521P005600002021-04-14 2:48PM EDT2021-05-2136.0536.2536.90+4.80+15.36%4910136.34%
NFLX210528P005600002021-04-13 10:22AM EDT2021-05-2829.1037.5038.850.00-22936.05%
NFLX210618P005600002021-04-14 1:57PM EDT2021-06-1841.6541.0041.55+5.35+14.74%359532.78%
NFLX210716P005600002021-04-14 10:20AM EDT2021-07-1648.1546.8048.30+6.70+16.16%635133.72%
NFLX210917P005600002021-04-13 3:06PM EDT2021-09-1755.5057.8558.75+2.20+4.13%115133.52%
NFLX220121P005600002021-04-14 2:02PM EDT2022-01-2176.6975.6076.75+5.79+8.17%250834.46%
NFLX220318P005600002021-04-13 12:37PM EDT2022-03-1877.6581.3582.650.00-24034.34%
NFLX220617P005600002021-04-13 1:04PM EDT2022-06-1786.5091.1592.700.00-17034.80%
NFLX230120P005600002021-04-13 10:29AM EDT2023-01-20104.95110.95113.850.00-42135.81%