Singapore markets open in 5 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.10-13.62 (-2.46%)
As of 3:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:660.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C006600002021-04-14 12:38PM EDT2021-04-160.060.030.08-0.01-14.29%3235383.20%
NFLX210423C006600002021-04-14 3:29PM EDT2021-04-230.800.780.87-0.32-28.57%7045865.65%
NFLX210430C006600002021-04-14 1:16PM EDT2021-04-301.321.161.29-0.29-18.01%919054.13%
NFLX210507C006600002021-04-14 1:08PM EDT2021-05-071.691.431.61-0.37-17.96%727748.10%
NFLX210514C006600002021-04-14 12:55PM EDT2021-05-142.051.731.97-0.31-13.14%416444.17%
NFLX210521C006600002021-04-14 2:12PM EDT2021-05-212.262.182.27-0.52-18.71%78741.16%
NFLX210528C006600002021-04-13 11:22AM EDT2021-05-283.612.422.760.00-1012239.56%
NFLX210618C006600002021-04-14 2:13PM EDT2021-06-184.003.754.00-0.95-19.19%817335.83%
NFLX210716C006600002021-04-14 11:05AM EDT2021-07-166.856.907.30-1.75-20.35%41,52635.69%
NFLX210917C006600002021-04-14 1:48PM EDT2021-09-1714.9513.9014.40-3.00-16.71%129135.00%
NFLX220121C006600002021-04-14 12:58PM EDT2022-01-2129.8329.2030.05-3.37-10.15%116135.98%
NFLX220318C006600002021-04-09 3:50PM EDT2022-03-1840.3534.8035.700.00-404735.87%
NFLX220617C006600002021-04-13 10:46AM EDT2022-06-1751.0044.7046.100.00-111936.59%
NFLX230120C006600002021-04-09 2:44PM EDT2023-01-2072.3067.0069.550.00-1522438.20%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P006600002021-03-24 10:07AM EDT2021-04-16133.10116.60119.100.00-1170.00%
NFLX210423P006600002021-03-15 12:10AM EDT2021-04-23147.500.000.000.00--00.00%
NFLX210521P006600002021-04-13 9:35AM EDT2021-05-21105.25118.90120.850.00-1134.61%
NFLX210618P006600002021-04-06 9:31AM EDT2021-06-18117.60121.00122.400.00-146831.97%
NFLX210716P006600002021-01-20 1:07PM EDT2021-07-16118.90136.25139.150.00-234750.93%
NFLX210917P006600002021-02-03 11:33AM EDT2021-09-17146.85158.40162.000.00-12556.25%
NFLX220121P006600002021-04-08 10:55AM EDT2022-01-21138.41144.10145.450.00-18133.32%
NFLX220318P006600002021-03-24 12:29PM EDT2022-03-18162.30149.15150.350.00-71533.13%
NFLX220617P006600002021-03-18 3:40PM EDT2022-06-17188.40157.65159.300.00-21333.59%
NFLX230120P006600002021-03-19 2:45PM EDT2023-01-20201.00176.70179.600.00-14034.76%