Singapore markets open in 4 hours 37 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

540.92 +0.90 (0.17%)
After hours: 4:22PM EDT

In the money
Show:ListStraddle
Strike:610.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C006100002021-04-14 3:40PM EDT2021-04-160.100.050.13-0.17-62.96%1841,05356.84%
NFLX210423C006100002021-04-14 3:55PM EDT2021-04-232.652.542.80-1.35-33.75%8247257.97%
NFLX210430C006100002021-04-14 2:21PM EDT2021-04-303.543.253.80-2.03-36.45%2311649.20%
NFLX210507C006100002021-04-14 3:42PM EDT2021-05-074.274.104.40-2.23-34.31%28143.33%
NFLX210514C006100002021-04-14 3:11PM EDT2021-05-145.134.755.20-2.27-30.68%59040.25%
NFLX210521C006100002021-04-14 3:13PM EDT2021-05-216.005.756.00-2.66-30.72%4737938.16%
NFLX210528C006100002021-04-14 2:29PM EDT2021-05-287.356.507.20-2.10-22.22%4737.43%
NFLX210618C006100002021-04-14 10:54AM EDT2021-06-1810.139.009.50-2.27-18.31%239634.39%
NFLX210716C006100002021-04-13 2:47PM EDT2021-07-1618.0913.9515.20+0.19+1.06%145835.35%
NFLX210917C006100002021-04-14 2:13PM EDT2021-09-1724.7023.5524.80-3.20-11.47%617035.04%
NFLX220121C006100002021-04-14 9:48AM EDT2022-01-2145.5541.5543.15-2.90-5.99%2326836.26%
NFLX220318C006100002021-04-13 12:38PM EDT2022-03-1853.8047.5549.200.00-82236.10%
NFLX220617C006100002021-04-14 1:43PM EDT2022-06-1761.6057.7559.60-3.70-5.67%2031336.54%
NFLX230120C006100002021-04-06 9:56AM EDT2023-01-2086.0080.9087.000.00-126339.35%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P006100002021-04-14 2:43PM EDT2021-04-1666.0068.6572.65+8.35+14.48%13777.34%
NFLX210423P006100002021-04-14 10:47AM EDT2021-04-2369.3572.3074.10+8.90+14.72%21061.10%
NFLX210514P006100002021-04-06 10:57AM EDT2021-05-1468.4474.0576.800.00--2044.23%
NFLX210521P006100002021-04-13 10:36AM EDT2021-05-2162.4575.5077.100.00-53740.58%
NFLX210618P006100002021-04-08 2:07PM EDT2021-06-1869.4678.9080.150.00-32235.38%
NFLX210716P006100002021-04-12 10:04AM EDT2021-07-1671.0083.4585.350.00-14735.55%
NFLX210917P006100002021-04-13 3:59PM EDT2021-09-1783.2091.7593.750.00-11834.26%
NFLX220121P006100002021-04-05 9:30AM EDT2022-01-21109.91108.75110.650.00-17834.94%
NFLX220318P006100002021-04-14 9:38AM EDT2022-03-18108.60114.40115.90-24.00-18.10%1434.52%
NFLX220617P006100002021-04-06 10:12AM EDT2022-06-17119.61123.10125.450.00-14234.80%
NFLX230120P006100002021-04-12 10:15AM EDT2023-01-20138.50143.80146.60+1.50+1.09%1735.77%