Singapore markets close in 3 hours 48 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:485.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C004850002021-01-22 3:58PM EST2021-01-2980.2236.7541.650.00-22671.80%
NFLX210205C004850002021-01-21 2:57PM EST2021-02-0595.0040.2543.650.00-23150.84%
NFLX210212C004850002021-01-21 9:41AM EST2021-02-1299.4343.2547.450.00-18155.91%
NFLX210219C004850002021-01-27 2:32PM EST2021-02-1954.1844.8548.90-23.27-30.05%4231950.13%
NFLX210226C004850002021-01-22 11:54AM EST2021-02-2689.6347.3551.900.00-1650.02%
NFLX210305C004850002021-01-27 1:17PM EST2021-03-0562.4046.5053.50+62.40-10047.90%
NFLX210319C004850002021-01-27 3:59PM EST2021-03-1951.9553.2558.00-31.95-38.08%1744647.48%
NFLX210416C004850002021-01-25 11:21AM EST2021-04-1683.5059.6063.850.00-1544.94%
NFLX210618C004850002021-01-20 3:42PM EST2021-06-18122.8473.5578.000.00-716545.46%
NFLX230120C004850002021-01-27 2:51PM EST2023-01-20145.61133.50142.00-31.66-17.86%27443.75%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P004850002021-01-27 3:59PM EST2021-01-291.660.722.54+1.56+1,560.00%6226483.30%
NFLX210205P004850002021-01-27 3:59PM EST2021-02-053.403.906.50+3.06+900.00%6913758.06%
NFLX210212P004850002021-01-27 3:59PM EST2021-02-128.566.5510.10+7.48+692.59%6420753.41%
NFLX210219P004850002021-01-27 3:59PM EST2021-02-198.838.7511.60+6.93+364.74%12667852.45%
NFLX210226P004850002021-01-27 2:18PM EST2021-02-267.4710.9014.00+4.87+187.31%219950.78%
NFLX210305P004850002021-01-27 3:55PM EST2021-03-0511.9611.9016.25+7.91+195.31%321649.73%
NFLX210319P004850002021-01-27 3:59PM EST2021-03-1916.6516.9019.90+10.05+152.27%3149647.75%
NFLX210416P004850002021-01-27 2:22PM EST2021-04-1618.7521.1525.95+6.06+47.75%217645.39%
NFLX210618P004850002021-01-27 2:57PM EST2021-06-1832.5536.6039.40+8.90+37.63%147345.21%
NFLX210917P004850002021-01-27 3:59PM EST2021-09-1749.9848.3553.15+12.18+32.22%61544.22%
NFLX230120P004850002021-01-22 2:35PM EST2023-01-2078.0590.5099.500.00-42742.22%