Singapore markets open in 4 hours 34 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT

540.88 +0.85 (0.16%)
After hours: 4:26PM EDT

In the money
Show:ListStraddle
Strike:780.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C007800002021-04-08 1:27PM EDT2021-04-160.030.000.030.00-1751128.13%
NFLX210423C007800002021-04-14 10:16AM EDT2021-04-230.080.020.10-0.03-27.27%5017578.71%
NFLX210507C007800002021-04-12 9:30AM EDT2021-05-070.300.260.350.00-4460.64%
NFLX210528C007800002021-04-12 3:18PM EDT2021-05-280.620.330.590.00--3948.34%
NFLX210618C007800002021-04-14 12:58PM EDT2021-06-180.840.650.94-0.12-12.50%112142.75%
NFLX210716C007800002021-04-09 12:34PM EDT2021-07-161.881.381.700.00-13339.51%
NFLX210917C007800002021-04-13 10:46AM EDT2021-09-174.763.603.850.00-18735.86%
NFLX220121C007800002021-04-06 10:09AM EDT2022-01-2113.8011.4511.950.00-13225935.58%
NFLX220318C007800002021-04-13 1:35PM EDT2022-03-1817.7014.8515.600.00-71335.30%
NFLX220617C007800002021-04-13 9:30AM EDT2022-06-1726.3121.8027.500.00-18638.29%
NFLX230120C007800002021-04-09 12:15PM EDT2023-01-2043.8039.4542.100.00-13037.24%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P007800002021-01-11 4:09PM EDT2021-06-18282.85222.55225.000.00-12160.00%
NFLX210716P007800002021-03-24 3:54PM EDT2021-07-16259.55239.60242.850.00-1643.67%
NFLX210917P007800002020-12-08 11:40AM EDT2021-09-17279.95276.90277.950.00-31371.87%
NFLX220121P007800002021-02-03 11:48AM EDT2022-01-21259.45274.75280.150.00-3053.56%
NFLX220318P007800002021-03-31 9:36AM EDT2022-03-18273.27250.65253.500.00-11333.80%
NFLX220617P007800002020-12-17 3:08PM EDT2022-06-17281.65304.00306.750.00-2356.48%
NFLX230120P007800002021-04-09 10:56AM EDT2023-01-20264.15267.00274.450.00-2434.23%