Singapore markets open in 5 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.94-12.79 (-2.31%)
As of 3:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:740.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C007400002021-04-14 10:22AM EDT2021-04-160.020.000.03-0.01-33.33%120268110.16%
NFLX210423C007400002021-04-14 2:14PM EDT2021-04-230.200.140.20-0.07-25.93%28176.37%
NFLX210507C007400002021-04-08 1:13PM EDT2021-05-070.330.410.530.00-1456.06%
NFLX210514C007400002021-04-14 12:05PM EDT2021-05-140.550.420.65-0.12-17.91%1150.24%
NFLX210521C007400002021-04-09 9:46AM EDT2021-05-210.900.650.750.00-12847.71%
NFLX210528C007400002021-04-14 10:12AM EDT2021-05-280.850.650.92-0.15-15.00%2345.26%
NFLX210618C007400002021-04-14 10:16AM EDT2021-06-181.291.231.41-0.11-7.86%1113740.16%
NFLX210716C007400002021-04-14 9:36AM EDT2021-07-162.812.382.63-0.34-10.79%175837.90%
NFLX210917C007400002021-04-14 11:29AM EDT2021-09-175.605.656.05-1.25-18.25%19235.50%
NFLX220121C007400002021-04-14 12:38PM EDT2022-01-2116.6015.9016.65-0.40-2.35%1012735.77%
NFLX220318C007400002021-04-13 3:07PM EDT2022-03-1822.5020.0521.100.00-824535.61%
NFLX220617C007400002021-01-13 3:45PM EDT2022-06-1736.0047.4551.450.00-59546.62%
NFLX230120C007400002021-04-08 1:44PM EDT2023-01-2050.8548.2050.00-0.40-0.78%16237.46%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P007400002021-03-24 10:17AM EDT2021-04-16217.35196.90199.000.00--00.00%
NFLX210507P007400002021-04-06 10:11AM EDT2021-05-07190.70197.35199.350.00--152.69%
NFLX210521P007400002021-04-07 11:58AM EDT2021-05-21191.95197.50199.650.00--146.12%
NFLX210618P007400002021-01-25 10:42AM EDT2021-06-18187.60193.15196.650.00-170.00%
NFLX210716P007400002021-01-20 11:04AM EDT2021-07-16188.90205.40208.000.00-11851.04%
NFLX210917P007400002020-12-24 11:59AM EDT2021-09-17239.15193.70196.900.00-990.00%
NFLX220121P007400002021-02-03 11:56AM EDT2022-01-21225.75239.00245.050.00-193552.66%
NFLX220318P007400002021-01-22 4:40PM EDT2022-03-18212.85229.10231.750.00-2142.52%
NFLX220617P007400002020-12-17 3:09PM EDT2022-06-17248.55269.45272.200.00-1955.71%
NFLX230120P007400002021-02-16 1:42PM EDT2023-01-20248.00264.25269.500.00-171744.96%