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:600.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C006000002021-01-15 3:59PM EST2021-01-221.030.951.06-0.39-27.46%1,3091,86077.88%
NFLX210129C006000002021-01-15 3:57PM EST2021-01-292.031.962.10-0.47-18.80%4241,02463.75%
NFLX210205C006000002021-01-15 3:35PM EST2021-02-052.552.722.91-0.90-26.09%6420356.26%
NFLX210212C006000002021-01-14 3:20PM EST2021-02-123.603.353.80-0.40-10.00%25251.81%
NFLX210219C006000002021-01-15 3:57PM EST2021-02-194.194.054.30-0.76-15.35%4111,72548.74%
NFLX210226C006000002021-01-14 3:44PM EST2021-02-265.655.607.25-1.35-19.29%22950.15%
NFLX210319C006000002021-01-15 3:40PM EST2021-03-197.807.808.15-0.70-8.24%1621,36844.28%
NFLX210618C006000002021-01-15 3:56PM EST2021-06-1821.8521.2022.10-1.20-5.21%2165742.26%
NFLX210716C006000002021-01-15 3:20PM EST2021-07-1626.1525.8026.55-1.65-5.94%414842.48%
NFLX210917C006000002021-01-14 11:48AM EST2021-09-1734.2533.5034.60-1.75-4.86%133742.01%
NFLX220121C006000002021-01-15 3:19PM EST2022-01-2149.6048.7049.90-0.20-0.40%212,31242.12%
NFLX220318C006000002021-01-15 1:26PM EST2022-03-1855.1553.3055.20+4.90+9.75%823541.78%
NFLX220617C006000002021-01-15 12:35PM EST2022-06-1765.1061.8064.05+0.54+0.84%243,00041.71%
NFLX230120C006000002021-01-13 10:01AM EST2023-01-2081.1078.0082.95-1.98-2.38%1311741.74%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P006000002021-01-14 10:09AM EST2021-01-2298.7298.15106.950.00-11169.58%
NFLX210129P006000002021-01-13 12:53PM EST2021-01-2993.50103.15105.700.00-81966.32%
NFLX210205P006000002021-01-04 1:35PM EST2021-02-0587.96100.40107.750.00--052.21%
NFLX210219P006000002021-01-07 1:35PM EST2021-02-19105.97105.50106.950.00-17650.71%
NFLX210319P006000002021-01-13 2:28PM EST2021-03-19101.43108.75110.300.00-23244.54%
NFLX210618P006000002021-01-13 2:28PM EST2021-06-18115.60121.95123.200.00-220941.45%
NFLX210716P006000002021-01-06 2:25PM EST2021-07-16120.00125.75127.600.00-109041.72%
NFLX210917P006000002021-01-08 1:38PM EST2021-09-17127.25133.20134.650.00-14940.73%
NFLX220121P006000002021-01-15 9:30AM EST2022-01-21145.00147.45148.75+0.20+0.14%434740.52%
NFLX220318P006000002020-12-16 2:35PM EST2022-03-18139.75151.60153.700.00--1040.14%
NFLX220617P006000002020-12-24 11:30AM EST2022-06-17152.50158.95161.450.00-73739.78%
NFLX230120P006000002021-01-08 12:07PM EST2023-01-20171.75171.10179.000.00-31939.66%