Singapore markets open in 5 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.89-12.84 (-2.32%)
As of 3:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:840.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C008400002021-03-09 4:30PM EDT2021-04-160.010.000.410.00-13191.02%
NFLX210618C008400002021-04-09 10:26AM EDT2021-06-180.550.380.590.00-111346.36%
NFLX210716C008400002021-04-13 1:36PM EDT2021-07-161.070.831.050.00-154642.20%
NFLX210917C008400002021-04-13 2:30PM EDT2021-09-172.512.232.440.00-113737.57%
NFLX220121C008400002021-04-14 10:43AM EDT2022-01-217.807.708.10-1.15-12.85%13536.15%
NFLX220318C008400002021-04-14 11:14AM EDT2022-03-1810.2010.3010.80+0.10+0.99%105635.59%
NFLX220617C008400002021-04-09 3:50PM EDT2022-06-1718.1015.8516.750.00-37135.88%
NFLX230120C008400002021-04-13 2:19PM EDT2023-01-2035.0531.5033.000.00-81036.94%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P008400002021-04-07 1:36PM EDT2021-06-18293.37297.35299.600.00-192045.44%
NFLX210716P008400002021-04-07 11:50AM EDT2021-07-16293.57297.50300.050.00-2141.64%
NFLX210917P008400002020-12-08 12:06PM EDT2021-09-17337.05335.40337.400.00-41878.71%
NFLX220121P008400002020-12-29 3:25PM EDT2022-01-21322.70316.20318.500.00-101446.37%
NFLX220318P008400002021-03-18 2:50PM EDT2022-03-18338.26304.25306.400.00--132.27%
NFLX220617P008400002021-02-03 11:07AM EDT2022-06-17319.85333.45340.900.00-2049.84%
NFLX230120P008400002021-02-16 12:11PM EDT2023-01-20324.85346.30352.050.00--445.02%