Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.50-3.36 (-0.67%)
As of 10:47AM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C003900002021-01-12 12:27PM EST2021-01-15110.56108.20109.85-7.79-6.58%21,027289.55%
NFLX210219C003900002020-12-09 1:19PM EST2021-02-19114.43121.35123.700.00-107994.40%
NFLX210319C003900002020-12-14 12:30PM EST2021-03-19136.87120.60122.500.00-43268.90%
NFLX210618C003900002021-01-04 9:30AM EST2021-06-18131.05122.00123.450.00-114846.62%
NFLX210716C003900002020-12-18 3:27PM EST2021-07-16153.94125.40126.950.00-21146.73%
NFLX210917C003900002021-01-12 1:54PM EST2021-09-17124.82131.00132.500.00-32745.27%
NFLX220121C003900002021-01-14 3:52PM EST2022-01-21144.17143.35144.050.00-624344.74%
NFLX220617C003900002021-01-12 12:27PM EST2022-06-17145.17152.65155.100.00-14244.03%
NFLX230120C003900002021-01-12 3:26PM EST2023-01-20162.30164.80171.050.00-15344.26%
Putsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P003900002021-01-13 2:08PM EST2021-01-150.010.000.340.00-2986202.15%
NFLX210122P003900002021-01-15 10:08AM EST2021-01-220.280.250.28+0.01+3.70%7813375.88%
NFLX210129P003900002021-01-14 12:20PM EST2021-01-290.640.630.780.00-25564.55%
NFLX210205P003900002021-01-14 2:40PM EST2021-02-051.031.041.230.00-11558.18%
NFLX210212P003900002021-01-14 2:49PM EST2021-02-121.480.000.000.00-20012.50%
NFLX210219P003900002021-01-14 12:21PM EST2021-02-191.671.782.010.00-828650.56%
NFLX210226P003900002021-01-12 12:10PM EST2021-02-263.502.372.650.00-2249.99%
NFLX210319P003900002021-01-13 3:07PM EST2021-03-193.563.754.050.00-189245.68%
NFLX210618P003900002021-01-15 10:28AM EST2021-06-1812.9512.6012.90+0.22+1.73%2442742.82%
NFLX210716P003900002021-01-14 11:58AM EST2021-07-1615.2815.8516.250.00-413243.26%
NFLX210917P003900002021-01-14 12:15PM EST2021-09-1720.6021.1021.500.00-130442.19%
NFLX220121P003900002021-01-12 2:29PM EST2022-01-2134.5931.4032.050.00-147441.73%
NFLX220318P003900002020-12-28 1:01PM EST2022-03-1832.6834.6535.650.00--141.18%
NFLX220617P003900002021-01-14 12:06PM EST2022-06-1740.2540.3041.450.00-746040.66%
NFLX230120P003900002021-01-14 12:37PM EST2023-01-2052.3551.8555.300.00-32740.54%