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:800.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C008000002021-01-15 2:01PM EST2021-02-190.390.000.50-0.05-11.36%1037861.57%
NFLX210319C008000002021-01-15 3:30PM EST2021-03-190.910.351.62-0.09-9.00%719554.91%
NFLX210618C008000002021-01-15 3:30PM EST2021-06-183.753.654.00-0.30-7.41%338544.90%
NFLX210716C008000002021-01-15 2:54PM EST2021-07-165.405.105.55-0.26-4.59%514344.32%
NFLX210917C008000002021-01-15 11:05AM EST2021-09-178.258.258.75-0.75-8.33%447242.59%
NFLX220121C008000002021-01-15 12:46PM EST2022-01-2117.5516.6017.30+0.25+1.45%394,66441.93%
NFLX220318C008000002021-01-15 9:59AM EST2022-03-1820.3319.5020.60-0.52-2.49%423841.33%
NFLX220617C008000002021-01-15 2:59PM EST2022-06-1725.2525.2026.45-2.15-7.85%2225040.88%
NFLX230120C008000002021-01-15 10:50AM EST2023-01-2039.0539.0042.10-0.95-2.38%126541.06%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P008000002021-01-07 12:06PM EST2021-02-19291.35298.50306.700.00-2868.46%
NFLX210319P008000002020-12-16 12:26PM EST2021-03-19278.65300.65306.100.00-62957.79%
NFLX210618P008000002021-01-12 11:50AM EST2021-06-18305.30300.50308.35+5.25+1.75%1949.71%
NFLX210716P008000002021-01-05 10:19AM EST2021-07-16283.00302.80309.300.00-2347.28%
NFLX210917P008000002020-12-07 10:27AM EST2021-09-17298.14298.95300.950.00-140.00%
NFLX220121P008000002021-01-04 10:44AM EST2022-01-21291.85314.55316.500.00-44439.79%
NFLX220318P008000002020-12-18 2:47PM EST2022-03-18293.45317.20319.600.00-2839.35%
NFLX220617P008000002020-12-18 3:29PM EST2022-06-17301.40321.65324.400.00-23838.64%
NFLX230120P008000002020-12-29 2:58PM EST2023-01-20310.80329.60337.800.00--138.50%