Singapore markets open in 4 hours 54 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

540.02 0.00 (0.00%)
After hours: 4:06PM EDT

In the money
Show:ListStraddle
Strike:800.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C008000002021-04-05 3:39PM EDT2021-04-160.030.000.010.00-1070125.00%
NFLX210430C008000002021-04-09 1:58PM EDT2021-04-300.240.060.230.00-944370.02%
NFLX210521C008000002021-04-12 3:44PM EDT2021-05-210.410.270.420.00-75651.81%
NFLX210618C008000002021-04-14 10:53AM EDT2021-06-180.650.510.78-0.20-23.53%1085843.90%
NFLX210716C008000002021-04-08 1:20PM EDT2021-07-161.501.121.340.00-1026040.02%
NFLX210917C008000002021-04-08 10:11AM EDT2021-09-173.503.053.200.00-139436.28%
NFLX220121C008000002021-04-14 10:15AM EDT2022-01-2110.6710.0010.45-1.18-9.96%34,42935.78%
NFLX220318C008000002021-04-13 1:16PM EDT2022-03-1813.5513.1013.80-2.05-13.14%341335.44%
NFLX220617C008000002021-04-12 10:54AM EDT2022-06-1722.3810.9030.150.00-245641.16%
NFLX230120C008000002021-04-14 9:38AM EDT2023-01-2040.8036.4038.80+0.05+0.12%235037.16%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P008000002021-01-21 4:57PM EDT2021-04-16223.82257.80262.050.00-6834241.50%
NFLX210618P008000002021-04-07 11:48AM EDT2021-06-18253.72259.35261.600.00-2649.38%
NFLX210716P008000002021-01-19 1:34PM EDT2021-07-16299.35256.10259.250.00-140.00%
NFLX210917P008000002020-12-07 11:27AM EDT2021-09-17298.14298.95300.950.00-1476.44%
NFLX220121P008000002021-03-31 10:13AM EDT2022-01-21285.37266.45268.500.00-14933.92%
NFLX220318P008000002021-04-06 1:24PM EDT2022-03-18265.32269.05270.350.00-25032.69%
NFLX220617P008000002021-04-14 10:15AM EDT2022-06-17270.34270.00276.70+5.86+2.22%411033.47%
NFLX230120P008000002021-04-12 10:37AM EDT2023-01-20278.53287.90290.250.00-19833.66%