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:700.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C007000002021-01-15 2:23PM EST2021-01-220.110.080.15-0.09-45.00%11954194.73%
NFLX210129C007000002021-01-15 12:47PM EST2021-01-290.410.360.42-0.09-18.00%337777.64%
NFLX210205C007000002021-01-14 9:40AM EST2021-02-050.660.460.72-0.19-22.35%101567.14%
NFLX210212C007000002021-01-13 1:26PM EST2021-02-121.300.171.160.00-474859.18%
NFLX210219C007000002021-01-15 3:37PM EST2021-02-191.040.891.08-0.16-13.33%581,78956.27%
NFLX210319C007000002021-01-15 2:59PM EST2021-03-192.202.092.31-0.18-7.56%1852548.88%
NFLX210618C007000002021-01-15 12:56PM EST2021-06-189.458.308.75+0.10+1.07%81,37042.88%
NFLX210716C007000002021-01-15 2:54PM EST2021-07-1611.5011.1011.60-1.85-13.86%1120742.88%
NFLX210917C007000002021-01-15 11:04AM EST2021-09-1716.3016.3516.90+1.10+7.24%436941.82%
NFLX220121C007000002021-01-15 10:47AM EST2022-01-2128.5028.3029.20-1.20-4.04%134741.85%
NFLX220318C007000002021-01-15 1:21PM EST2022-03-1834.0032.1533.75-10.60-23.77%918341.49%
NFLX220617C007000002021-01-15 2:59PM EST2022-06-1739.7539.4041.25+2.79+7.55%2447041.24%
NFLX230120C007000002021-01-06 10:03AM EST2023-01-2062.0053.9558.600.00-214641.21%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P007000002021-01-11 9:39AM EST2021-01-22193.50197.25201.900.00--10.00%
NFLX210129P007000002020-12-21 10:39AM EST2021-01-29179.10200.20204.000.00--664.65%
NFLX210219P007000002021-01-06 2:24PM EST2021-02-19191.15199.15207.300.00-6958.25%
NFLX210319P007000002021-01-08 3:21PM EST2021-03-19199.20201.65205.550.00-18953.44%
NFLX210618P007000002021-01-11 9:44AM EST2021-06-18203.25208.75210.350.00-12742.33%
NFLX210716P007000002020-12-07 11:09AM EST2021-07-16199.95209.90212.100.00-101741.14%
NFLX210917P007000002020-09-15 11:00AM EST2021-09-17234.30212.55218.500.00-2241.50%
NFLX220121P007000002021-01-08 9:39AM EST2022-01-21218.92226.45227.950.00-101139.92%
NFLX220318P007000002020-12-18 2:41PM EST2022-03-18210.75230.00232.350.00-2039.68%
NFLX220617P007000002020-12-17 1:58PM EST2022-06-17217.03236.10238.050.00-22338.82%
NFLX230120P007000002020-12-29 2:57PM EST2023-01-20231.10246.55254.700.00--1739.05%