Singapore markets open in 5 hours 47 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.50-13.23 (-2.39%)
As of 3:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C006400002021-04-14 11:50AM EDT2021-04-160.090.050.10-0.04-30.77%2097274.02%
NFLX210423C006400002021-04-14 2:32PM EDT2021-04-231.341.271.39-0.40-22.99%4142162.74%
NFLX210430C006400002021-04-14 1:16PM EDT2021-04-302.061.741.99-0.33-13.81%410151.73%
NFLX210507C006400002021-04-09 9:57AM EDT2021-05-072.372.212.44-0.84-26.17%11646.35%
NFLX210514C006400002021-04-13 3:23PM EDT2021-05-143.762.633.050.00-618543.10%
NFLX210521C006400002021-04-14 11:04AM EDT2021-05-213.403.203.40-0.93-21.48%651140.05%
NFLX210528C006400002021-04-14 10:15AM EDT2021-05-283.903.754.15-1.96-33.45%92438.85%
NFLX210618C006400002021-04-13 2:36PM EDT2021-06-186.355.455.75-0.45-6.62%237835.30%
NFLX210716C006400002021-04-13 12:24PM EDT2021-07-1611.559.459.850.00-68435.43%
NFLX210917C006400002021-04-14 1:10PM EDT2021-09-1718.6017.3518.05-1.75-8.60%88434.98%
NFLX220121C006400002021-04-13 1:24PM EDT2022-01-2138.5534.0035.050.00-235836.14%
NFLX220318C006400002021-04-07 11:51AM EDT2022-03-1841.6039.8541.100.00-182536.11%
NFLX220617C006400002021-04-14 1:30PM EDT2022-06-1752.7050.1551.55-2.50-4.53%744436.69%
NFLX230120C006400002021-04-13 12:33PM EDT2023-01-2077.8972.8575.500.00-14738.34%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P006400002021-04-05 12:13PM EDT2021-04-16101.0796.7599.150.00-171110.00%
NFLX210423P006400002021-04-08 10:06AM EDT2021-04-2388.8997.90100.400.00-33458.15%
NFLX210507P006400002021-04-06 9:51AM EDT2021-05-0792.6999.30101.700.00--745.24%
NFLX210521P006400002021-04-13 10:13AM EDT2021-05-2186.70100.05101.650.00-1335.77%
NFLX210618P006400002021-04-13 10:56AM EDT2021-06-1891.20102.25104.000.00-204632.85%
NFLX210716P006400002021-03-11 4:08PM EDT2021-07-16131.2795.9599.350.00-290.00%
NFLX210917P006400002021-03-24 10:46AM EDT2021-09-17129.15113.55114.700.00-6432.51%
NFLX220121P006400002021-03-24 12:09PM EDT2022-01-21141.85128.90130.000.00-16033.58%
NFLX220318P006400002021-03-17 1:10PM EDT2022-03-18129.45133.75135.70-29.65-18.64%21533.64%
NFLX220617P006400002021-01-12 1:50PM EDT2022-06-17194.250.000.000.00-1680.00%
NFLX230120P006400002021-03-17 3:41PM EDT2023-01-20178.13162.65165.550.00-21735.08%