Singapore markets open in 5 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.92-13.81 (-2.49%)
As of 3:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:860.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416C008600002021-04-09 9:52AM EDT2021-04-160.010.000.250.00-212190.23%
NFLX210618C008600002021-04-13 9:39AM EDT2021-06-180.530.320.510.00-108947.68%
NFLX210716C008600002021-04-13 12:37PM EDT2021-07-160.910.690.890.00-116943.12%
NFLX210917C008600002021-04-13 12:58PM EDT2021-09-172.181.882.070.00-306838.14%
NFLX220121C008600002021-04-14 1:13PM EDT2022-01-217.106.707.10-0.55-7.19%1111636.44%
NFLX220318C008600002021-04-08 3:36PM EDT2022-03-1810.059.059.550.00-111135.81%
NFLX220617C008600002021-04-09 9:57AM EDT2022-06-1714.7014.1015.100.00-436036.06%
NFLX230120C008600002021-04-08 12:45PM EDT2023-01-2029.2528.8030.350.00-2236.95%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210416P008600002021-03-30 3:51PM EDT2021-04-16346.50317.90318.600.00-2450.00%
NFLX210618P008600002021-04-12 11:04AM EDT2021-06-18306.23317.10319.600.00-12400.00%
NFLX210716P008600002021-04-07 11:50AM EDT2021-07-16313.48317.60319.700.00--00.00%
NFLX210917P008600002021-04-07 12:28PM EDT2021-09-17312.25318.75321.100.00-2834.22%
NFLX220121P008600002021-03-02 1:03PM EDT2022-01-21319.90320.00328.650.00-11738.21%
NFLX220318P008600002021-03-18 2:50PM EDT2022-03-18357.17323.70326.200.00--132.26%
NFLX220617P008600002021-02-01 2:30PM EDT2022-06-17338.50356.50363.150.00-21950.31%