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:610.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C006100002021-01-15 3:42PM EST2021-01-220.710.750.82-0.38-34.86%22728479.66%
NFLX210129C006100002021-01-15 3:56PM EST2021-01-291.651.581.74-0.48-22.54%1244965.06%
NFLX210205C006100002021-01-15 12:47PM EST2021-02-052.752.182.41+0.06+2.23%64757.04%
NFLX210212C006100002021-01-15 12:54PM EST2021-02-123.452.813.20+0.26+8.15%2052.68%
NFLX210219C006100002021-01-15 3:57PM EST2021-02-193.523.403.70-0.61-14.77%5143849.68%
NFLX210226C006100002021-01-11 2:10PM EST2021-02-265.154.756.250.00-1450.62%
NFLX210319C006100002021-01-15 12:19PM EST2021-03-197.456.607.05-0.25-3.25%3237844.58%
NFLX210618C006100002021-01-15 12:16PM EST2021-06-1820.2219.2520.10-0.82-3.90%221242.25%
NFLX210716C006100002021-01-15 11:23AM EST2021-07-1623.1523.7024.70-2.60-10.10%44942.70%
NFLX210917C006100002021-01-13 2:47PM EST2021-09-1734.6831.2032.000.00-88841.81%
NFLX220121C006100002021-01-12 11:51AM EST2022-01-2143.0546.1547.300.00-213942.07%
NFLX220318C006100002020-11-17 2:09PM EST2022-03-1847.9252.3555.300.00-1243.04%
NFLX220617C006100002021-01-15 12:35PM EST2022-06-1760.8059.1061.20-17.21-22.06%2512141.61%
NFLX230120C006100002021-01-11 2:42PM EST2023-01-2076.0075.3580.00-5.85-7.15%14041.64%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P006100002021-01-05 1:08PM EST2021-01-2293.85107.75117.400.00-5575.15%
NFLX210129P006100002021-01-07 10:26AM EST2021-01-29100.65112.80115.350.00--068.16%
NFLX210219P006100002021-01-13 9:59AM EST2021-02-19110.95114.90116.300.00-12851.67%
NFLX210319P006100002021-01-05 10:09AM EST2021-03-1997.95117.70119.250.00-14444.96%
NFLX210618P006100002020-12-11 12:59PM EST2021-06-18133.35120.55122.200.00-12432.28%
NFLX210716P006100002020-10-23 9:22AM EST2021-07-16157.35143.90145.850.00-471949.95%
NFLX210917P006100002020-12-15 11:06AM EST2021-09-17132.25138.95140.750.00-71139.62%
NFLX220121P006100002020-12-28 1:36PM EST2022-01-21151.90154.55156.15+4.30+2.91%24140.46%
NFLX220318P006100002020-11-17 10:03AM EST2022-03-18169.95155.65157.900.00--138.56%
NFLX220617P006100002020-07-29 11:52AM EST2022-06-17194.80175.60182.400.00-23745.56%