Singapore markets close in 2 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
523.28-38.65 (-6.88%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:435.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C004350002021-01-25 10:42AM EST2021-01-29124.440.000.000.00-200.00%
NFLX210205C004350002021-01-25 9:42AM EST2021-02-05128.200.000.000.00-200.00%
NFLX210212C004350002021-01-27 1:28PM EST2021-02-12105.700.000.000.00-400.00%
NFLX210219C004350002021-01-20 9:31AM EST2021-02-19128.650.000.000.00-1000.00%
NFLX210226C004350002021-01-20 11:30AM EST2021-02-26137.920.000.000.00-100.00%
NFLX210319C004350002021-01-27 1:50PM EST2021-03-19107.100.000.000.00-100.00%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P004350002021-01-27 3:25PM EST2021-01-290.060.000.000.00-3050.00%
NFLX210205P004350002021-01-27 2:20PM EST2021-02-050.230.000.000.00-10025.00%
NFLX210212P004350002021-01-27 3:09PM EST2021-02-121.020.000.000.00-11012.50%
NFLX210219P004350002021-01-27 3:22PM EST2021-02-191.760.000.000.00-6012.50%
NFLX210226P004350002021-01-27 2:16PM EST2021-02-261.830.000.000.00-2012.50%
NFLX210305P004350002021-01-27 3:08PM EST2021-03-052.990.000.000.00-4012.50%
NFLX210319P004350002021-01-27 3:59PM EST2021-03-197.000.000.000.00-60012.50%
NFLX210416P004350002021-01-27 1:26PM EST2021-04-167.400.000.000.00-206.25%
NFLX210917P004350002021-01-26 10:30AM EST2021-09-1720.500.000.000.00-506.25%