Singapore markets open in 5 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.99-13.74 (-2.48%)
As of 3:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:760.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C007600002021-04-14 9:38AM EDT2021-04-160.010.000.02-0.04-80.00%142115.63%
NFLX210423C007600002021-04-13 1:13PM EDT2021-04-230.150.080.140.00-34778.52%
NFLX210430C007600002021-04-09 9:38AM EDT2021-04-300.260.140.310.00-1265.23%
NFLX210521C007600002021-03-23 10:09AM EDT2021-05-211.000.510.600.00-15049.61%
NFLX210618C007600002021-04-05 9:36AM EDT2021-06-181.020.931.120.00-29041.43%
NFLX210716C007600002021-04-12 9:31AM EDT2021-07-162.261.792.090.00-16338.75%
NFLX210917C007600002021-04-12 3:18PM EDT2021-09-175.604.604.850.00-16535.80%
NFLX220121C007600002021-04-14 10:57AM EDT2022-01-2113.9013.7514.20-2.15-13.40%314435.81%
NFLX220318C007600002021-03-25 2:03PM EDT2022-03-1813.2017.5518.350.00-217535.65%
NFLX220617C007600002021-04-07 12:38PM EDT2022-06-1724.8525.2026.300.00-214536.14%
NFLX230120C007600002021-03-24 1:42PM EDT2023-01-2040.2544.3045.850.00-16837.40%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P007600002021-01-25 10:42AM EDT2021-06-18203.90211.95215.050.00-190.00%
NFLX210716P007600002021-01-22 10:55AM EDT2021-07-16200.25224.70227.050.00-12150.77%
NFLX220121P007600002021-03-18 2:52PM EDT2022-01-21264.20228.35229.950.00-123632.18%
NFLX220318P007600002021-03-31 9:36AM EDT2022-03-18255.14231.60233.000.00-1531.86%
NFLX220617P007600002021-03-09 4:28PM EDT2022-06-17271.35227.65229.950.00-31526.13%
NFLX230120P007600002021-01-20 11:03AM EDT2023-01-20256.40268.20272.850.00-1040.09%