Singapore markets close in 2 hours 27 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:495.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C004950002021-01-27 9:51AM EST2021-01-2950.000.000.000.00-400.00%
NFLX210205C004950002021-01-27 9:49AM EST2021-02-0549.750.000.000.00-300.00%
NFLX210212C004950002021-01-27 3:31PM EST2021-02-1242.850.000.000.00-2100.00%
NFLX210219C004950002021-01-27 3:26PM EST2021-02-1946.250.000.000.00-1800.00%
NFLX210226C004950002021-01-27 2:25PM EST2021-02-2648.130.000.000.00-1000.00%
NFLX210319C004950002021-01-27 2:20PM EST2021-03-1954.600.000.000.00-1100.00%
NFLX210416C004950002021-01-27 2:53PM EST2021-04-1662.300.000.000.00-100.00%
NFLX210618C004950002021-01-27 3:42PM EST2021-06-1875.820.000.000.00-200.00%
NFLX230120C004950002021-01-22 1:17PM EST2023-01-20164.400.000.000.00-100.00%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P004950002021-01-27 3:59PM EST2021-01-292.450.000.000.00-322012.50%
NFLX210205P004950002021-01-27 3:59PM EST2021-02-056.850.000.000.00-29306.25%
NFLX210212P004950002021-01-27 3:31PM EST2021-02-127.060.000.000.00-8906.25%
NFLX210219P004950002021-01-27 3:59PM EST2021-02-1911.550.000.000.00-14006.25%
NFLX210226P004950002021-01-27 3:55PM EST2021-02-2612.780.000.000.00-6103.13%
NFLX210305P004950002021-01-27 3:59PM EST2021-03-0516.810.000.000.00-603.13%
NFLX210319P004950002021-01-27 3:59PM EST2021-03-1922.200.000.000.00-28703.13%
NFLX210416P004950002021-01-27 3:59PM EST2021-04-1631.270.000.000.00-1803.13%
NFLX210618P004950002021-01-27 2:57PM EST2021-06-1836.800.000.000.00-1501.56%
NFLX210917P004950002021-01-20 9:45AM EST2021-09-1738.630.000.000.00--01.56%
NFLX230120P004950002021-01-20 12:22PM EST2023-01-2079.400.000.000.00-1100.78%