Singapore markets open in 4 hours 56 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

540.40 +0.38 (0.07%)
After hours: 4:04PM EDT

In the money
Show:ListStraddle
Strike:600.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C006000002021-04-14 3:48PM EDT2021-04-160.130.110.14-0.18-58.06%1,0506,35552.34%
NFLX210423C006000002021-04-14 3:48PM EDT2021-04-233.703.653.75-1.95-34.51%2,0864,15257.67%
NFLX210430C006000002021-04-14 3:47PM EDT2021-04-304.684.504.80-2.54-35.18%32957548.16%
NFLX210507C006000002021-04-14 3:36PM EDT2021-05-075.805.505.70-2.84-32.87%3615343.04%
NFLX210514C006000002021-04-14 1:19PM EDT2021-05-147.806.356.70-1.80-18.75%510040.19%
NFLX210521C006000002021-04-14 3:37PM EDT2021-05-217.607.407.60-3.10-28.97%3271,18938.11%
NFLX210528C006000002021-04-14 3:33PM EDT2021-05-288.958.308.80-2.80-23.83%151137.15%
NFLX210618C006000002021-04-14 3:28PM EDT2021-06-1811.5011.0511.40-3.45-23.08%753,74834.29%
NFLX210716C006000002021-04-14 1:02PM EDT2021-07-1618.3116.6017.30-3.39-15.62%871035.09%
NFLX210917C006000002021-04-14 3:18PM EDT2021-09-1727.5026.5527.15-4.00-12.70%1244234.77%
NFLX220121C006000002021-04-14 12:52PM EDT2022-01-2146.7544.8046.25-4.75-9.22%322,62836.30%
NFLX220318C006000002021-04-13 12:40PM EDT2022-03-1857.2050.9052.300.00-426036.11%
NFLX220617C006000002021-04-14 3:06PM EDT2022-06-1763.0061.8563.10-5.40-7.89%163,06736.70%
NFLX230120C006000002021-04-14 1:07PM EDT2023-01-2088.5084.8087.65-2.70-2.96%226238.48%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P006000002021-04-14 9:31AM EDT2021-04-1647.5059.2060.45-1.19-2.44%319764.40%
NFLX210423P006000002021-04-14 3:16PM EDT2021-04-2362.1162.5564.30+11.84+23.55%35756.41%
NFLX210430P006000002021-04-13 1:53PM EDT2021-04-3054.4563.5565.200.00-72649.58%
NFLX210507P006000002021-04-14 9:43AM EDT2021-05-0758.0064.9065.80+6.95+13.61%21043.37%
NFLX210521P006000002021-04-13 2:37PM EDT2021-05-2157.1066.2567.75-1.06-1.82%42638.46%
NFLX210528P006000002021-04-13 1:12PM EDT2021-05-2857.9166.8569.350.00-1138.15%
NFLX210618P006000002021-04-12 2:52PM EDT2021-06-1870.6570.3071.50+9.40+15.35%91,14934.46%
NFLX210716P006000002021-04-14 12:58PM EDT2021-07-1672.4574.8076.85+8.20+12.76%115634.66%
NFLX210917P006000002021-04-13 10:17AM EDT2021-09-1773.8584.7585.850.00-78433.82%
NFLX220121P006000002021-04-14 3:36PM EDT2022-01-21101.80101.50102.75+5.75+5.99%142834.46%
NFLX220318P006000002021-04-13 12:40PM EDT2022-03-18101.50107.30108.750.00-11634.42%
NFLX220617P006000002021-04-14 11:41AM EDT2022-06-17116.45116.85118.35+5.30+4.77%17834.70%
NFLX230120P006000002021-03-23 1:54PM EDT2023-01-20141.250.000.000.00-4000.00%