Singapore markets open in 5 hours 27 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.61-12.11 (-2.19%)
As of 3:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:650.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C006500002021-04-14 3:04PM EDT2021-04-160.040.040.06-0.04-50.00%1181,27675.78%
NFLX210423C006500002021-04-14 3:14PM EDT2021-04-231.000.941.05-0.35-25.93%17289962.92%
NFLX210430C006500002021-04-14 2:02PM EDT2021-04-301.411.371.55-0.49-25.79%4340252.03%
NFLX210507C006500002021-04-14 2:32PM EDT2021-05-071.961.731.93-0.61-23.74%2010946.48%
NFLX210514C006500002021-04-14 10:53AM EDT2021-05-142.412.092.48-0.59-19.67%54543.31%
NFLX210521C006500002021-04-14 3:02PM EDT2021-05-212.602.552.73-0.89-25.50%12928440.03%
NFLX210528C006500002021-04-14 2:26PM EDT2021-05-283.252.973.30-1.17-26.47%52938.56%
NFLX210618C006500002021-04-14 3:02PM EDT2021-06-184.554.454.80-1.32-22.49%742,36235.23%
NFLX210716C006500002021-04-14 1:57PM EDT2021-07-168.907.908.35-0.87-8.90%2963935.04%
NFLX210917C006500002021-04-14 1:06PM EDT2021-09-1716.6015.5016.05-1.90-10.27%1430634.63%
NFLX220121C006500002021-04-14 1:20PM EDT2022-01-2131.7531.1532.35-3.95-11.06%41,14635.74%
NFLX220318C006500002021-04-09 9:34AM EDT2022-03-1839.9536.9538.350.00-11835.76%
NFLX220617C006500002021-04-13 12:40PM EDT2022-06-1752.2547.0548.750.00-31,52636.40%
NFLX230120C006500002021-04-13 11:07AM EDT2023-01-2076.6069.7572.350.00-838738.02%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P006500002021-04-01 11:40AM EDT2021-04-16119.10107.10109.900.00-507583.20%
NFLX210423P006500002021-04-14 10:26AM EDT2021-04-23106.50108.60111.10+7.50+7.58%11067.91%
NFLX210430P006500002021-04-13 1:53PM EDT2021-04-3098.80108.90111.600.00-4454.83%
NFLX210521P006500002021-04-09 1:44PM EDT2021-05-2198.55110.05112.000.00-12442.99%
NFLX210618P006500002021-03-29 9:41AM EDT2021-06-18143.24111.85114.000.00-141436.90%
NFLX210716P006500002021-01-27 12:25PM EDT2021-07-16132.77127.75130.700.00-24150.13%
NFLX210917P006500002021-04-13 10:19AM EDT2021-09-17109.86122.30124.300.00-52734.53%
NFLX220121P006500002021-03-26 11:22AM EDT2022-01-21168.45136.95138.650.00-16434.57%
NFLX220318P006500002021-03-08 4:45PM EDT2022-03-18183.00142.95148.500.00-5636.69%
NFLX220617P006500002021-03-26 9:56AM EDT2022-06-17176.56150.25152.450.00-121834.36%
NFLX230120P006500002021-03-22 3:30PM EDT2023-01-20182.90169.95172.800.00-2612535.28%