Singapore markets open in 4 hours 55 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

540.70 +0.68 (0.13%)
After hours: 4:05PM EDT

In the money
Show:ListStraddle
Strike:700.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C007000002021-04-14 2:52PM EDT2021-04-160.010.010.02-0.03-75.00%1777892.97%
NFLX210423C007000002021-04-14 2:49PM EDT2021-04-230.360.330.38-0.13-26.53%1213771.29%
NFLX210430C007000002021-04-14 2:32PM EDT2021-04-300.620.550.64-0.18-22.50%296958.94%
NFLX210507C007000002021-04-13 11:45AM EDT2021-05-071.170.720.840.00-32551.76%
NFLX210514C007000002021-04-12 10:30AM EDT2021-05-141.200.751.030.00-7514747.71%
NFLX210521C007000002021-04-14 3:43PM EDT2021-05-211.121.101.19-0.30-21.13%1027944.20%
NFLX210528C007000002021-04-13 2:40PM EDT2021-05-281.531.151.450.00-56942.11%
NFLX210618C007000002021-04-14 12:27PM EDT2021-06-182.321.862.17-0.21-8.30%171,58737.63%
NFLX210716C007000002021-04-13 12:25PM EDT2021-07-164.153.804.10-0.65-13.54%570136.38%
NFLX210917C007000002021-04-14 12:00PM EDT2021-09-179.348.458.85-0.96-9.32%1517034.73%
NFLX220121C007000002021-04-14 11:49AM EDT2022-01-2121.9021.0521.90-3.00-12.05%101,60335.60%
NFLX220318C007000002021-04-14 12:49PM EDT2022-03-1827.5026.0526.95-2.05-6.94%169335.49%
NFLX220617C007000002021-04-14 10:14AM EDT2022-06-1737.2035.2036.40-4.30-10.36%592936.15%
NFLX230120C007000002021-04-14 2:53PM EDT2023-01-2058.4056.1558.40-3.77-6.06%142637.66%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P007000002021-03-09 4:47PM EDT2021-04-16191.32143.25147.200.00-2000.00%
NFLX210430P007000002021-04-13 1:53PM EDT2021-04-30147.05159.05162.200.00-2259.72%
NFLX210618P007000002021-03-09 11:01AM EDT2021-06-18193.10151.70154.000.00-15300.00%
NFLX210716P007000002021-02-24 2:23PM EDT2021-07-16161.65192.80196.200.00-21875.41%
NFLX210917P007000002020-09-15 12:00PM EDT2021-09-17234.30212.55218.500.00-2274.39%
NFLX220121P007000002021-03-22 3:25PM EDT2022-01-21194.85177.35179.500.00-45034.04%
NFLX220318P007000002021-03-26 2:52PM EDT2022-03-18217.64181.95183.550.00-2110133.56%
NFLX220617P007000002021-04-14 10:15AM EDT2022-06-17186.41189.75191.75+4.92+2.71%620833.95%
NFLX230120P007000002021-04-14 11:58AM EDT2023-01-20205.70207.40210.45+4.15+2.06%21834.81%