Singapore markets open in 53 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.89+11.12 (+2.28%)
At close: 4:00PM EDT
500.72 +0.83 (0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C007500002021-06-08 2:37PM EDT2021-06-180.040.000.020.00-10484117.19%
NFLX210716C007500002021-06-03 11:43AM EDT2021-07-160.140.040.200.00-273451.86%
NFLX210820C007500002021-06-03 12:35PM EDT2021-08-200.310.210.470.00-51,05742.14%
NFLX210917C007500002021-06-14 1:26PM EDT2021-09-170.610.420.56-0.04-6.15%7132536.23%
NFLX211015C007500002021-06-11 12:19PM EDT2021-10-150.790.741.020.00-1334.78%
NFLX220121C007500002021-06-14 1:28PM EDT2022-01-213.413.253.60+0.50+17.18%448632.61%
NFLX220318C007500002021-06-10 12:13PM EDT2022-03-184.604.855.350.00-131831.79%
NFLX220617C007500002021-06-14 3:38PM EDT2022-06-179.148.859.45+1.09+13.54%1639031.85%
NFLX230120C007500002021-06-02 3:19PM EDT2023-01-2021.8420.5022.000.00-28032.88%
NFLX230317C007500002021-06-08 11:44AM EDT2023-03-1720.2522.6525.700.00-1333.24%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P007500002021-01-11 10:44AM EDT2021-06-18250.00194.40197.450.00-1100.00%
NFLX210716P007500002021-05-17 12:03AM EDT2021-07-16261.63248.45251.600.00---72.60%
NFLX210917P007500002020-12-29 4:09PM EDT2021-09-17234.40225.60227.700.00-4250.00%
NFLX220121P007500002021-01-04 12:07PM EDT2022-01-21251.85231.35235.400.00-260.00%
NFLX220318P007500002021-05-21 9:34AM EDT2022-03-18250.66251.95254.650.00-2830.71%
NFLX220617P007500002021-06-04 9:30AM EDT2022-06-17261.84252.25257.950.00-118330.38%
NFLX230120P007500002021-06-04 10:10AM EDT2023-01-20268.96263.95267.600.00-1930.47%