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:740.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C007400002021-01-13 3:12PM EST2021-01-220.110.010.170.00-138105.47%
NFLX210129C007400002021-01-14 11:48AM EST2021-01-290.310.210.310.00-1583.79%
NFLX210205C007400002021-01-14 12:35PM EST2021-02-050.450.220.490.00-2271.14%
NFLX210212C007400002021-01-13 9:47AM EST2021-02-120.760.000.780.00-6162.35%
NFLX210219C007400002021-01-15 2:53PM EST2021-02-190.680.000.79-0.24-26.09%514355.86%
NFLX210226C007400002021-01-12 2:10PM EST2021-02-260.900.171.690.00-2157.57%
NFLX210319C007400002021-01-15 3:56PM EST2021-03-191.510.781.94+0.01+0.67%11,11153.17%
NFLX210618C007400002021-01-12 3:57PM EST2021-06-187.405.856.300.00-17743.63%
NFLX210716C007400002021-01-15 11:39AM EST2021-07-167.958.058.60-0.95-10.67%14243.48%
NFLX210917C007400002021-01-15 1:32PM EST2021-09-1712.8012.3512.95+1.30+11.30%14042.13%
NFLX220121C007400002021-01-15 2:39PM EST2022-01-2123.5022.8023.65-2.60-9.96%189641.86%
NFLX220318C007400002021-01-13 11:54AM EST2022-03-1828.6026.7031.150.00-15015043.38%
NFLX220617C007400002021-01-13 2:45PM EST2022-06-1736.0032.9034.650.00-59541.14%
NFLX230120C007400002020-12-31 3:58PM EST2023-01-2065.7946.3551.450.00-274841.20%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P007400002020-12-01 3:15PM EST2021-02-19237.75199.40201.800.00-160.00%
NFLX210319P007400002020-09-28 9:39AM EST2021-03-19262.90262.95264.750.00-131198.72%
NFLX210618P007400002020-12-17 7:15PM EST2021-06-18250.65242.30251.150.00--648.09%
NFLX210716P007400002020-11-17 10:02AM EST2021-07-16261.90244.55246.050.00-11736.26%
NFLX210917P007400002020-12-24 10:59AM EST2021-09-17239.15251.65253.600.00-9940.79%
NFLX220121P007400002020-12-14 1:07PM EST2022-01-21244.75253.00254.750.00-21634.11%
NFLX220617P007400002020-12-17 2:09PM EST2022-06-17248.55269.45272.200.00-1938.94%
NFLX230120P007400002021-01-08 11:42AM EST2023-01-20276.60279.05286.500.00-2038.56%