Singapore markets open in 18 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:570.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C005700002021-06-14 2:43PM EDT2021-06-180.090.070.10-0.02-18.18%1434,12252.73%
NFLX210625C005700002021-06-14 3:26PM EDT2021-06-250.240.200.23+0.01+4.35%486636.33%
NFLX210702C005700002021-06-14 3:36PM EDT2021-07-020.400.280.56-0.03-6.98%13932.89%
NFLX210709C005700002021-06-14 2:41PM EDT2021-07-090.590.470.69-0.11-15.71%38329.00%
NFLX210716C005700002021-06-14 3:06PM EDT2021-07-161.321.071.37+0.32+32.00%2939129.56%
NFLX210723C005700002021-06-14 12:43PM EDT2021-07-233.853.454.00+1.19+44.74%35035.52%
NFLX210730C005700002021-06-14 2:53PM EDT2021-07-304.443.305.55+1.46+48.99%131236.35%
NFLX210820C005700002021-06-14 2:18PM EDT2021-08-205.955.556.00+1.73+41.00%1512030.94%
NFLX210917C005700002021-06-14 3:21PM EDT2021-09-178.307.808.40+2.15+34.96%3741329.40%
NFLX211015C005700002021-06-14 2:28PM EDT2021-10-1511.5011.0511.80+2.15+22.99%35029.68%
NFLX211217C005700002021-06-11 3:08PM EDT2021-12-1715.9718.9520.000.00-73530.93%
NFLX220121C005700002021-06-14 2:15PM EDT2022-01-2124.5323.7024.50+3.85+18.62%134431.58%
NFLX220318C005700002021-06-09 3:03PM EDT2022-03-1827.3829.2530.550.00-19031.93%
NFLX220617C005700002021-06-14 2:13PM EDT2022-06-1739.3038.5040.05+5.30+15.59%113432.64%
NFLX230120C005700002021-06-14 3:07PM EDT2023-01-2059.8257.8060.40+3.78+6.75%127034.06%
NFLX230317C005700002021-05-03 10:19AM EDT2023-03-1779.4464.8568.750.00-1235.70%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P005700002021-06-14 10:32AM EDT2021-06-1875.3969.7571.55-4.16-5.23%21,57569.34%
NFLX210625P005700002021-06-02 3:53PM EDT2021-06-2571.5469.1571.800.00-2952.95%
NFLX210716P005700002021-06-07 2:42PM EDT2021-07-1676.0069.5572.600.00-1834.25%
NFLX210723P005700002021-06-14 12:10AM EDT2021-07-2383.6973.0574.500.00--136.58%
NFLX210820P005700002021-06-07 9:30AM EDT2021-08-2082.1574.9576.450.00-1231.56%
NFLX210917P005700002021-05-17 3:11PM EDT2021-09-1791.3076.3078.450.00-517529.33%
NFLX211015P005700002021-06-02 3:35PM EDT2021-10-1583.4579.1081.400.00-2429.15%
NFLX211217P005700002021-05-21 1:51PM EDT2021-12-1792.4086.8089.200.00-344030.23%
NFLX220121P005700002021-06-09 11:50AM EDT2022-01-2199.3091.4593.250.00-442830.64%
NFLX220318P005700002021-05-26 10:13AM EDT2022-03-18100.2596.5098.150.00-27030.43%
NFLX220617P005700002021-06-09 3:54PM EDT2022-06-17115.26101.15106.950.00-114531.02%
NFLX230120P005700002021-06-07 12:21PM EDT2023-01-20128.35122.30125.150.00-212731.96%