Singapore Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.31+0.79 (+0.16%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor11 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201211C003800002020-11-02 10:07AM EST380.00106.180.000.000.00--00.00%
NFLX201211C003900002020-11-02 10:29AM EST390.0097.050.000.000.00--00.00%
NFLX201211C003950002020-11-02 10:29AM EST395.0092.600.000.000.00--00.00%
NFLX201211C004100002020-11-05 11:46AM EST410.00106.000.000.000.00-300.00%
NFLX201211C004200002020-10-30 2:27PM EST420.0066.000.000.000.00-500.00%
NFLX201211C004300002020-11-09 3:44PM EST430.0052.090.000.000.00-1300.00%
NFLX201211C004450002020-11-10 11:57AM EST445.0044.280.000.000.00-2000.00%
NFLX201211C004500002020-11-10 3:33PM EST450.0043.800.000.000.00-400.00%
NFLX201211C004550002020-11-10 1:04PM EST455.0037.860.000.000.00-1100.00%
NFLX201211C004600002020-11-10 11:58AM EST460.0032.900.000.000.00-2400.00%
NFLX201211C004650002020-11-06 3:25PM EST465.0023.640.000.000.00-200.00%
NFLX201211C004675002020-11-10 10:32AM EST467.5023.670.000.000.00-100.00%
NFLX201211C004700002020-11-10 1:23PM EST470.0027.650.000.000.00-2700.00%
NFLX201211C004725002020-11-10 3:54PM EST472.5026.270.000.000.00-800.00%
NFLX201211C004750002020-11-10 12:48PM EST475.0024.920.000.000.00-1300.00%
NFLX201211C004775002020-11-10 3:42PM EST477.5025.400.000.000.00-1100.00%
NFLX201211C004800002020-11-10 12:03PM EST480.0023.900.000.000.00-2400.00%
NFLX201211C004825002020-11-10 1:45PM EST482.5021.800.000.000.00-300.00%
NFLX201211C004850002020-11-10 3:54PM EST485.0019.950.000.000.00-2900.00%
NFLX201211C004875002020-11-10 2:30PM EST487.5018.750.000.000.00-1800.00%
NFLX201211C004900002020-11-10 2:26PM EST490.0017.850.000.000.00-1000.00%
NFLX201211C004925002020-11-10 3:54PM EST492.5016.750.000.000.00-1300.00%
NFLX201211C004950002020-11-10 3:44PM EST495.0016.980.000.000.00-1300.00%
NFLX201211C004975002020-11-10 2:27PM EST497.5014.750.000.000.00-200.00%
NFLX201211C005000002020-11-10 3:47PM EST500.0015.050.000.000.00-3900.78%
NFLX201211C005025002020-11-10 2:16PM EST502.5012.900.000.000.00-301.56%
NFLX201211C005050002020-11-10 9:55AM EST505.009.740.000.000.00-203.13%
NFLX201211C005075002020-11-10 11:12AM EST507.5010.500.000.000.00-503.13%
NFLX201211C005100002020-11-10 11:31AM EST510.0011.000.000.000.00-903.13%
NFLX201211C005150002020-11-09 2:36PM EST515.008.850.000.000.00-206.25%
NFLX201211C005200002020-11-10 2:56PM EST520.008.620.000.000.00-2106.25%
NFLX201211C005250002020-11-10 2:35PM EST525.008.000.000.000.00-706.25%
NFLX201211C005300002020-11-10 11:40AM EST530.007.030.000.000.00-14012.50%
NFLX201211C005350002020-11-10 10:17AM EST535.004.510.000.000.00-2012.50%
NFLX201211C005400002020-11-10 3:55PM EST540.005.200.000.000.00-580012.50%
NFLX201211C005450002020-11-10 12:08PM EST545.004.530.000.000.00-4012.50%
NFLX201211C005500002020-11-10 12:29PM EST550.004.100.000.000.00-10012.50%
NFLX201211C005550002020-11-10 9:33AM EST555.002.580.000.000.00-1012.50%
NFLX201211C005600002020-11-10 10:17AM EST560.002.500.000.000.00-7012.50%
NFLX201211C005650002020-11-09 11:45AM EST565.002.190.000.000.00-5025.00%
NFLX201211C005700002020-11-10 12:05PM EST570.002.510.000.000.00-6025.00%
NFLX201211C005800002020-11-09 10:54AM EST580.002.110.000.000.00-3025.00%
NFLX201211C005900002020-11-06 9:42AM EST590.004.220.000.000.00-1025.00%
NFLX201211C006000002020-11-10 9:30AM EST600.001.170.000.000.00-1025.00%
NFLX201211C006100002020-11-06 11:35AM EST610.002.510.000.000.00-1025.00%
NFLX201211C006200002020-11-09 3:49PM EST620.000.970.000.000.00-11025.00%
NFLX201211C006400002020-11-09 9:35AM EST640.000.560.000.000.00-1025.00%
NFLX201211C006500002020-11-09 12:38PM EST650.000.510.000.000.00-1050.00%
NFLX201211C006600002020-11-06 1:06PM EST660.001.100.000.000.00-2050.00%
NFLX201211C007000002020-11-05 2:15PM EST700.000.800.000.000.00--050.00%
Putsfor11 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201211P002450002020-11-06 10:46AM EST245.000.090.000.000.00-1050.00%
NFLX201211P003200002020-10-30 8:41AM EST320.000.580.000.000.00-4050.00%
NFLX201211P003300002020-11-03 11:40AM EST330.001.000.000.000.00--050.00%
NFLX201211P003550002020-11-03 11:33AM EST355.001.740.000.000.00--050.00%
NFLX201211P003600002020-11-05 3:11PM EST360.001.020.000.000.00--050.00%
NFLX201211P003700002020-10-30 1:25PM EST370.001.300.000.000.00-2050.00%
NFLX201211P003750002020-11-10 3:44PM EST375.001.360.000.000.00-51050.00%
NFLX201211P003800002020-11-10 3:44PM EST380.001.500.000.000.00-51050.00%
NFLX201211P003850002020-11-10 9:56AM EST385.002.280.000.000.00-1050.00%
NFLX201211P003900002020-11-10 3:03PM EST390.002.060.000.000.00-2025.00%
NFLX201211P004000002020-11-10 3:57PM EST400.002.510.000.000.00-4025.00%
NFLX201211P004050002020-11-09 3:48PM EST405.003.330.000.000.00-14025.00%
NFLX201211P004100002020-11-10 11:41AM EST410.003.250.000.000.00-1025.00%
NFLX201211P004150002020-11-10 2:05PM EST415.003.700.000.000.00-8025.00%
NFLX201211P004200002020-11-10 1:58PM EST420.004.350.000.000.00-9025.00%
NFLX201211P004250002020-11-10 3:12PM EST425.004.980.000.000.00-5025.00%
NFLX201211P004300002020-11-10 10:40AM EST430.007.110.000.000.00-9025.00%
NFLX201211P004350002020-11-10 11:47AM EST435.007.100.000.000.00-6025.00%
NFLX201211P004400002020-11-10 2:10PM EST440.007.590.000.000.00-11025.00%
NFLX201211P004450002020-11-10 3:55PM EST445.009.050.000.000.00-15012.50%
NFLX201211P004500002020-11-10 3:55PM EST450.0010.380.000.000.00-33012.50%
NFLX201211P004550002020-11-10 3:44PM EST455.0010.710.000.000.00-46012.50%
NFLX201211P004600002020-11-10 3:44PM EST460.0012.220.000.000.00-17012.50%
NFLX201211P004650002020-11-10 11:26AM EST465.0015.240.000.000.00-22012.50%
NFLX201211P004675002020-11-10 1:25PM EST467.5016.270.000.000.00-42012.50%
NFLX201211P004700002020-11-10 1:41PM EST470.0017.000.000.000.00-46012.50%
NFLX201211P004725002020-11-10 3:49PM EST472.5017.250.000.000.00-706.25%
NFLX201211P004750002020-11-10 3:40PM EST475.0018.250.000.000.00-1206.25%
NFLX201211P004775002020-11-10 10:12AM EST477.5019.370.000.000.00-206.25%
NFLX201211P004800002020-11-10 2:37PM EST480.0021.450.000.000.00-306.25%
NFLX201211P004825002020-10-30 11:59AM EST482.5027.100.000.000.00-106.25%
NFLX201211P004850002020-11-09 3:57PM EST485.0023.010.000.000.00-103.13%
NFLX201211P004875002020-11-05 1:46PM EST487.5016.150.000.000.00-203.13%
NFLX201211P004900002020-11-09 3:26PM EST490.0027.500.000.000.00-203.13%
NFLX201211P004925002020-11-06 2:18PM EST492.5026.470.000.000.00-901.56%
NFLX201211P004950002020-11-09 9:30AM EST495.0030.320.000.000.00-501.56%
NFLX201211P004975002020-11-09 3:50PM EST497.5031.880.000.000.00-500.39%
NFLX201211P005000002020-11-09 3:50PM EST500.0037.070.000.000.00-100.00%
NFLX201211P005025002020-11-10 10:49AM EST502.5039.860.000.000.00-100.00%
NFLX201211P005050002020-11-06 3:01PM EST505.0021.020.000.000.00-200.00%
NFLX201211P005100002020-11-06 2:18PM EST510.0022.200.000.000.00-200.00%
NFLX201211P005150002020-11-05 1:00PM EST515.0028.410.000.000.00--00.00%
NFLX201211P005200002020-10-29 2:15PM EST520.0038.250.000.000.00--00.00%
NFLX201211P005250002020-11-06 9:57AM EST525.0038.000.000.000.00-100.00%
NFLX201211P005400002020-11-03 9:54AM EST540.0064.370.000.000.00-100.00%
NFLX201211P005500002020-11-03 9:54AM EST550.0072.610.000.000.00--00.00%