Singapore markets open in 4 hours 21 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: 4:39PM EDT

In the money
Show:ListStraddle
Strike:820.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C008200002021-04-05 9:53AM EDT2021-04-160.030.000.250.00-1219173.05%
NFLX210430C008200002021-04-12 2:10PM EDT2021-04-300.160.000.200.00--271.09%
NFLX210521C008200002021-04-06 9:46AM EDT2021-05-210.400.100.370.00-122452.10%
NFLX210618C008200002021-03-30 2:55PM EDT2021-06-180.500.400.680.00-615545.28%
NFLX210716C008200002021-04-08 12:07PM EDT2021-07-161.180.911.210.00-114241.35%
NFLX210917C008200002021-04-09 3:40PM EDT2021-09-173.402.522.780.00-16236.98%
NFLX220121C008200002021-04-13 2:29PM EDT2022-01-2110.258.559.150.00-16235.98%
NFLX220318C008200002021-04-14 2:09PM EDT2022-03-1811.9711.3012.00-1.78-12.95%7037435.40%
NFLX220617C008200002021-04-13 2:06PM EDT2022-06-1720.1117.4518.350.00-11031235.76%
NFLX230120C008200002021-04-08 12:53PM EDT2023-01-2034.7033.4035.750.00-184437.08%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P008200002021-04-05 10:14AM EDT2021-04-16285.20278.25282.550.00--0199.12%
NFLX210618P008200002021-01-26 1:00PM EDT2021-06-18258.05280.75284.550.00-1556.65%
NFLX210716P008200002021-01-21 10:43AM EDT2021-07-16249.85281.80284.850.00-11953.68%
NFLX210917P008200002020-12-15 12:06PM EDT2021-09-17311.50324.10326.100.00-2883.02%
NFLX220121P008200002021-03-31 10:13AM EDT2022-01-21304.31285.10287.450.00-13634.23%
NFLX220318P008200002021-04-06 3:21PM EDT2022-03-18281.43287.40289.750.00--833.52%
NFLX220617P008200002021-04-08 1:00PM EDT2022-06-17281.00291.60294.650.00-62733.40%
NFLX230120P008200002021-04-09 10:58AM EDT2023-01-20298.50304.35308.350.00-2433.97%