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:560.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C005600002021-01-15 3:56PM EST2021-01-222.922.893.20-1.06-26.63%47364471.68%
NFLX210129C005600002021-01-15 3:58PM EST2021-01-294.874.705.05-0.93-16.03%8922958.78%
NFLX210205C005600002021-01-15 3:36PM EST2021-02-055.756.156.50-1.43-19.92%117652.61%
NFLX210212C005600002021-01-14 11:48AM EST2021-02-129.017.458.25+0.01+0.11%31750.45%
NFLX210219C005600002021-01-15 3:56PM EST2021-02-198.658.659.15-1.30-13.07%4798547.06%
NFLX210226C005600002021-01-13 3:36PM EST2021-02-2613.8010.0010.850.00-4046.19%
NFLX210319C005600002021-01-15 3:58PM EST2021-03-1914.3013.9514.65-1.10-7.14%1987043.27%
NFLX210618C005600002021-01-15 1:30PM EST2021-06-1832.0330.8531.80-1.07-3.23%793242.17%
NFLX210716C005600002021-01-15 3:40PM EST2021-07-1636.6536.0537.00-2.35-6.03%2775942.63%
NFLX210917C005600002021-01-14 3:49PM EST2021-09-1746.2044.4045.700.00-915642.20%
NFLX220121C005600002021-01-14 3:16PM EST2022-01-2162.6060.3061.600.00-357442.28%
NFLX220318C005600002020-11-17 9:38AM EST2022-03-1862.2067.4570.500.00--143.56%
NFLX220617C005600002021-01-11 2:33PM EST2022-06-1776.5273.8576.200.00-211341.95%
NFLX230120C005600002021-01-12 10:40AM EST2023-01-2091.0590.4095.050.00-11141.91%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P005600002021-01-15 3:37PM EST2021-01-2264.8764.3065.85+4.12+6.78%49471.75%
NFLX210129P005600002021-01-14 9:38AM EST2021-01-2957.5566.2067.750.00-21459.12%
NFLX210219P005600002021-01-15 1:08PM EST2021-02-1967.1569.7571.30+1.15+1.74%1017647.35%
NFLX210319P005600002021-01-15 1:15PM EST2021-03-1973.6075.2576.70+3.75+5.37%651143.33%
NFLX210618P005600002021-01-15 3:25PM EST2021-06-1891.5391.7092.95-6.22-6.36%355341.49%
NFLX210716P005600002020-12-14 1:00PM EST2021-07-1688.1591.0092.100.00-93337.53%
NFLX210917P005600002021-01-13 1:45PM EST2021-09-1798.90104.60105.800.00-103741.03%
NFLX220121P005600002021-01-14 3:02PM EST2022-01-21118.40119.25120.450.00-321040.72%
NFLX220318P005600002020-12-16 3:12PM EST2022-03-18114.10123.60125.550.00--2440.34%
NFLX220617P005600002020-12-24 11:30AM EST2022-06-17127.50131.40133.600.00-21140.03%
NFLX230120P005600002021-01-12 12:59PM EST2023-01-20151.20142.30149.650.00-1139.31%